o1.exchange (O) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most O volume. Showing the last 365 days.

Monthly returns O

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	-1.8%	+11%	-0.4%	-26%	+9.8%	—	-12%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.4212	$0.4560	$0.4159	$0.4438	$176.88K	$71.00M	+5.37%
11/08/2026	$0.4086	$0.4399	$0.3996	$0.4220	$171.03K	$67.52M	+3.27%
11/07/2026	$0.4100	$0.4274	$0.4035	$0.4088	$36.88K	$65.40M	-0.31%
11/06/2026	$0.4223	$0.4368	$0.4058	$0.4100	$136.32K	$65.60M	-2.90%
11/05/2026	$0.4382	$0.4733	$0.4140	$0.4210	$147.90K	$67.36M	-3.92%
11/04/2026	$0.4064	$0.4396	$0.3952	$0.4375	$54.17K	$70.00M	+7.65%
11/03/2026	$0.3989	$0.4105	$0.3891	$0.4059	$49.92K	$64.95M	+1.76%
11/02/2026	$0.4004	$0.4037	$0.3848	$0.4003	$37.32K	$64.04M	-0.02%
11/01/2026	$0.4043	$0.4044	$0.3977	$0.4001	$8.63K	$64.01M	-1.03%
10/31/2026	$0.4170	$0.4243	$0.4056	$0.4081	$32.91K	$65.30M	-2.12%
10/30/2026	$0.4101	$0.4304	$0.3979	$0.4168	$57.53K	$66.69M	+1.63%
10/29/2026	$0.4412	$0.4439	$0.4080	$0.4101	$56.49K	$65.62M	-7.05%
10/28/2026	$0.4409	$0.4807	$0.4388	$0.4406	$106.79K	$70.49M	-0.07%
10/27/2026	$0.4263	$0.4412	$0.4215	$0.4378	$34.83K	$70.05M	+2.69%
10/26/2026	$0.4020	$0.4350	$0.3952	$0.4302	$65.58K	$68.83M	+7.01%
10/25/2026	$0.3992	$0.4423	$0.3987	$0.4056	$192.67K	$64.90M	+1.61%
10/24/2026	$0.4205	$0.4315	$0.3922	$0.3998	$71.92K	$63.96M	-4.92%
10/23/2026	$0.4037	$0.4306	$0.4037	$0.4223	$38.17K	$67.57M	+4.61%
10/22/2026	$0.4329	$0.4350	$0.4018	$0.4053	$31.10K	$64.84M	-6.39%
10/21/2026	$0.4343	$0.4371	$0.4080	$0.4090	$37.93K	—	-5.83%
10/21/2026	$0.4384	$0.4530	$0.4322	$0.4355	$12.84K	$69.68M	-0.64%
10/20/2026	$0.4226	$0.4483	$0.4211	$0.4339	$105.63K	—	+2.67%
10/20/2026	$0.4074	$0.4425	$0.4023	$0.4400	$56.80K	$70.40M	+8.00%
10/19/2026	$0.4134	$0.4223	$0.4030	$0.4223	$14.99K	—	+2.15%
10/19/2026	$0.4262	$0.4291	$0.3998	$0.4088	$26.10K	$65.40M	-4.10%
10/18/2026	$0.4183	$0.4282	$0.3995	$0.4133	$27.95K	—	-1.20%
10/18/2026	$0.4444	$0.4444	$0.4125	$0.4270	$16.94K	$68.31M	-3.93%
10/17/2026	$0.4524	$0.4535	$0.4118	$0.4189	$9.41K	—	-7.40%
10/17/2026	$0.4599	$0.4636	$0.4410	$0.4455	$40.25K	$71.28M	-3.12%
10/16/2026	$0.4561	$0.4670	$0.4460	$0.4602	$110.28K	$73.63M	+0.90%
10/15/2026	$0.4618	$0.4727	$0.4115	$0.4559	$191.87K	$72.94M	-1.28%
10/14/2026	$0.4734	$0.4882	$0.4542	$0.4620	$59.51K	$73.92M	-2.41%
10/13/2026	$0.4855	$0.4893	$0.4712	$0.4735	$119.28K	$75.77M	-2.47%
10/12/2026	$0.4820	$0.4924	$0.4700	$0.4849	$189.22K	$77.58M	+0.59%
10/11/2026	$0.4805	$0.4887	$0.4676	$0.4818	$207.14K	$77.09M	+0.28%
10/10/2026	$0.4550	$0.5450	$0.4550	$0.4797	$938.44K	$76.76M	+5.43%
10/09/2026	$0.4535	$0.4660	$0.4465	$0.4496	$40.88K	$71.93M	-0.87%
10/08/2026	$0.4706	$0.4756	$0.4371	$0.4545	$39.89K	$72.71M	-3.43%
10/07/2026	$0.5057	$0.5072	$0.4658	$0.4715	$41.51K	$75.44M	-6.77%
10/06/2026	$0.5095	$0.5200	$0.4919	$0.5069	$15.92K	$81.11M	-0.49%
10/05/2026	$0.5130	$0.5151	$0.5008	$0.5065	$10.61K	$81.04M	-1.27%
10/04/2026	$0.5137	$0.5181	$0.5067	$0.5124	$13.89K	$81.98M	-0.25%
10/03/2026	$0.5185	$0.5218	$0.5082	$0.5133	$15.06K	$82.12M	-1.01%
10/02/2026	$0.5393	$0.5512	$0.5063	$0.5197	$106.72K	$83.14M	-3.64%
10/01/2026	$0.5522	$0.5569	$0.5188	$0.5400	$97.19K	—	-2.21%
09/30/2026	$0.5658	$0.6050	$0.5441	$0.5516	$201.28K	—	-2.50%
09/29/2026	$0.5304	$0.5769	$0.5235	$0.5659	$97.11K	—	+6.69%
09/28/2026	$0.5374	$0.5400	$0.4950	$0.5291	$179.57K	—	-1.54%
09/27/2026	$0.5441	$0.5480	$0.5250	$0.5391	$63.31K	—	-0.92%
09/26/2026	$0.5480	$0.5650	$0.5333	$0.5442	$47.68K	—	-0.70%
09/25/2026	$0.5507	$0.5507	$0.5281	$0.5477	$126.30K	—	-0.54%
09/24/2026	$0.5461	$0.5723	$0.5292	$0.5507	$67.86K	—	+0.84%
09/23/2026	$0.5606	$0.5658	$0.5230	$0.5458	$88.48K	—	-2.64%
09/22/2026	$0.5455	$0.5669	$0.5427	$0.5581	$52.70K	—	+2.30%
09/21/2026	$0.5509	$0.5662	$0.5350	$0.5449	$155.66K	—	-1.09%
09/20/2026	$0.5667	$0.5668	$0.5222	$0.5497	$85.76K	—	-3.00%
09/19/2026	$0.5731	$0.5852	$0.5564	$0.5682	$94.13K	—	-0.86%
09/18/2026	$0.5583	$0.5843	$0.5504	$0.5733	$116.20K	—	+2.68%
09/17/2026	$0.5385	$0.5603	$0.5240	$0.5585	$109.96K	—	+3.71%
09/16/2026	$0.5261	$0.5401	$0.5226	$0.5365	$43.39K	—	+1.97%
09/15/2026	$0.5467	$0.5566	$0.5247	$0.5268	$78.05K	—	-3.63%
09/14/2026	$0.5062	$0.5557	$0.5025	$0.5458	$83.23K	—	+7.80%
09/13/2026	$0.5416	$0.5450	$0.5050	$0.5050	$50.42K	—	-6.75%
09/12/2026	$0.5500	$0.5569	$0.5399	$0.5400	$28.38K	—	-1.81%
09/11/2026	$0.5350	$0.5485	$0.5253	$0.5483	$35.59K	—	+2.48%
09/10/2026	$0.5263	$0.5461	$0.5234	$0.5344	$60.20K	—	+1.54%
09/09/2026	$0.5362	$0.5500	$0.5087	$0.5261	$111.35K	—	-1.88%
09/08/2026	$0.5439	$0.5640	$0.5100	$0.5341	$89.79K	—	-1.82%
09/07/2026	$0.5347	$0.5625	$0.5250	$0.5445	$58.43K	—	+1.83%
09/06/2026	$0.5340	$0.5375	$0.5049	$0.5317	$150.16K	—	-0.43%
09/05/2026	$0.5527	$0.5558	$0.5248	$0.5361	$84.46K	—	-3.00%
09/04/2026	$0.5628	$0.5900	$0.5150	$0.5521	$93.71K	—	-1.89%
09/03/2026	$0.5516	$0.6210	$0.5200	$0.5627	$320.37K	—	+2.02%
09/02/2026	$0.5563	$0.5664	$0.5369	$0.5505	$153.38K	—	-1.04%
09/01/2026	$0.5539	$0.6000	$0.5380	$0.5570	$290.22K	—	+0.57%
08/31/2026	$0.5362	$0.5737	$0.5255	$0.5537	$498.22K	—	+3.25%
08/30/2026	$0.5319	$0.5928	$0.5233	$0.5357	$767.83K	—	+0.71%
08/29/2026	$0.4550	$0.5651	$0.4545	$0.5324	$1.08M	—	+17.02%
08/28/2026	$0.4360	$0.4559	$0.4223	$0.4532	$135.99K	—	+3.96%
08/27/2026	$0.4469	$0.4511	$0.4345	$0.4375	$97.02K	—	-2.10%
08/26/2026	$0.4453	$0.4570	$0.4389	$0.4449	$55.13K	—	-0.09%
08/25/2026	$0.4302	$0.4500	$0.4258	$0.4463	$80.33K	—	+3.74%
08/24/2026	$0.4400	$0.4450	$0.4154	$0.4307	$92.08K	—	-2.12%
08/23/2026	$0.4368	$0.4500	$0.4067	$0.4413	$140.54K	—	+1.04%
08/22/2026	$0.5150	$0.5628	$0.4320	$0.4365	$1.12M	—	-15.24%
08/21/2026	$0.4810	$0.5500	$0.4697	$0.5123	$162.82K	—	+6.51%
08/20/2026	$0.4904	$0.5074	$0.4635	$0.4820	$86.78K	—	-1.71%
08/19/2026	$0.4856	$0.5094	$0.4587	$0.4873	$137.82K	—	+0.35%
08/18/2026	$0.4569	$0.4903	$0.4367	$0.4856	$106.51K	—	+6.30%
08/17/2026	$0.4498	$0.5250	$0.4498	$0.4579	$405.81K	—	+1.80%
08/16/2026	$0.4559	$0.5079	$0.4428	$0.4513	$208.83K	—	-1.01%
08/15/2026	$0.4429	$0.4650	$0.4400	$0.4560	$23.92K	—	+2.95%
08/14/2026	$0.4462	$0.4575	$0.4384	$0.4430	$19.56K	—	-0.73%
08/13/2026	$0.4406	$0.4533	$0.4200	$0.4460	$46.88K	—	+1.22%
08/12/2026	$0.4453	$0.4512	$0.4328	$0.4400	$39.16K	—	-1.19%
08/11/2026	$0.4533	$0.4583	$0.4447	$0.4460	$51.75K	—	-1.61%
08/10/2026	$0.4737	$0.4844	$0.4459	$0.4529	$70.81K	—	-4.39%
08/09/2026	$0.4673	$0.4787	$0.4501	$0.4732	$72.07K	—	+1.27%
08/08/2026	$0.4776	$0.4823	$0.4654	$0.4677	$28.54K	—	-2.06%
08/07/2026	$0.4813	$0.4968	$0.4715	$0.4773	$40.55K	—	-0.84%
08/06/2026	$0.4896	$0.4981	$0.4774	$0.4813	$56.44K	—	-1.68%
08/05/2026	$0.5052	$0.5100	$0.4772	$0.4910	$107.80K	—	-2.80%
08/04/2026	$0.4986	$0.5150	$0.4902	$0.5044	$112.00K	—	+1.17%
08/03/2026	$0.4803	$0.5062	$0.4659	$0.4987	$77.77K	—	+3.83%
08/02/2026	$0.5148	$0.5263	$0.4798	$0.4805	$128.47K	—	-6.67%
08/01/2026	$0.4971	$0.5265	$0.4818	$0.5164	$203.94K	—	+3.89%
07/31/2026	$0.5041	$0.5120	$0.4909	$0.4963	$156.47K	—	-1.54%
07/30/2026	$0.4798	$0.5172	$0.4608	$0.5028	$506.67K	—	+4.81%
07/29/2026	$0.4874	$0.5120	$0.4658	$0.4792	$1.01M	—	-1.69%
07/28/2026	$0.4809	$0.5360	$0.4440	$0.4883	$1.89M	—	+1.53%
07/27/2026	$0.4773	$0.4866	$0.4262	$0.4810	$854.60K	—	+0.77%
07/26/2026	$0.5093	$0.5116	$0.4586	$0.4781	$525.57K	—	-6.12%
07/25/2026	$0.4872	$0.5175	$0.4610	$0.5096	$1.56M	—	+4.59%
07/24/2026	$0.5476	$0.5568	$0.4818	$0.4870	$2.21M	—	-11.07%
07/23/2026	$0.5900	$0.8500	$0.5425	$0.5478	$11.01M	—	-7.16%
07/22/2026	$0.6186	$0.6351	$0.5758	$0.5907	$299.36K	—	-4.51%
07/21/2026	$0.6252	$0.6418	$0.6000	$0.6201	$140.24K	—	-0.81%
07/20/2026	$0.5932	$0.6737	$0.5792	$0.6259	$221.02K	—	+5.52%
07/19/2026	$0.5730	$0.5941	$0.5695	$0.5890	$106.67K	—	+2.78%
07/18/2026	$0.5651	$0.6000	$0.5327	$0.5742	$119.46K	—	+1.61%
07/17/2026	$0.5214	$0.6497	$0.5190	$0.5669	$399.24K	—	+8.72%
07/16/2026	$0.5569	$0.5640	$0.5180	$0.5230	$69.29K	—	-6.10%
07/15/2026	$0.5576	$0.5895	$0.5526	$0.5558	$134.59K	—	-0.32%
07/14/2026	$0.5258	$0.5576	$0.5063	$0.5567	$128.47K	—	+5.89%
07/13/2026	$0.5442	$0.5658	$0.4712	$0.5225	$337.14K	—	-3.99%
07/12/2026	$0.5628	$0.5706	$0.5376	$0.5425	$93.74K	—	-3.61%
07/11/2026	$0.5540	$0.6053	$0.5468	$0.5639	$130.57K	—	+1.80%
07/10/2026	$0.5732	$0.5785	$0.5312	$0.5530	$178.23K	—	-3.53%
07/09/2026	$0.5570	$0.5990	$0.5456	$0.5734	$170.90K	—	+2.94%
07/08/2026	$0.5592	$0.5779	$0.5218	$0.5562	$350.91K	—	-0.54%
07/07/2026	$0.5351	$0.5888	$0.5350	$0.5592	$262.52K	—	+4.49%
07/06/2026	$0.5518	$0.5738	$0.5317	$0.5352	$224.39K	—	-3.00%
07/05/2026	$0.6068	$0.6273	$0.5279	$0.5518	$777.47K	—	-9.07%
07/04/2026	$0.5392	$0.6865	$0.4938	$0.6082	$589.10K	—	+12.80%
07/03/2026	$0.5568	$0.6034	$0.5000	$0.5403	$308.44K	—	-2.96%
07/02/2026	$0.5601	$0.5939	$0.4807	$0.5569	$378.32K	—	-0.57%
07/01/2026	$0.5053	$0.6112	$0.4991	$0.5590	$540.60K	—	+10.62%
06/30/2026	$0.5368	$0.5655	$0.4769	$0.5058	$296.83K	—	-5.78%
06/29/2026	$0.4911	$0.6216	$0.4636	$0.5362	$1.38M	—	+9.18%
06/28/2026	$0.4273	$0.6180	$0.3942	$0.4905	$2.67M	—	+14.79%
06/27/2026	$0.4589	$0.4675	$0.3864	$0.4278	$858.75K	—	-6.78%
06/26/2026	$0.5620	$0.5676	$0.4110	$0.4591	$740.71K	—	-18.31%
06/25/2026	$0.8216	$0.8293	$0.5418	$0.5618	$1.38M	—	-31.63%
06/24/2026	$0.5529	$0.8519	$0.5197	$0.8210	$2.53M	—	+48.49%
06/23/2026	$0.6142	$0.6425	$0.5455	$0.5521	$1.19M	—	-10.10%
06/22/2026	$0.6664	$0.7912	$0.5974	$0.6144	$2.21M	—	-7.80%
06/21/2026	$0.7277	$0.7398	$0.6046	$0.6662	$1.64M	—	-8.44%
06/20/2026	$0.7701	$0.9518	$0.5611	$0.7275	$2.90M	—	-5.52%
06/19/2026	$0.5788	$0.9142	$0.5153	$0.7701	$2.45M	—	+33.03%
06/18/2026	$0.6619	$0.7000	$0.5047	$0.5789	$3.33M	—	-12.55%
06/17/2026	$0.2000	$0.7700	$0.2000	$0.6629	$1.45M	—	+231.42%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

o1.exchange (O) price history

Monthly returns O

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News