Scan with your phone to get the appOctaspace (OCTA) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most OCTA volume. Showing the last 365 days.
Monthly returns OCTA
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -26% | -16% | +17% | -24% | +40% | -29% | -15% | +99% | -21% | -31% | -0.2% | — | -50% |
| 2025 | -17% | -48% | -21% | +58% | -31% | -14% | +25% | +4.9% | +1.9% | -31% | -29% | -32% | -86% |
| 2024 | — | — | — | — | — | — | — | — | — | -24% | +18% | -29% | -36% |
| Monthly average | -22% | -32% | -2.0% | +17% | +4.6% | -21% | +5.0% | +52% | -9.7% | -29% | -5.4% | -30% | |
| Up years | 0/2 | 0/2 | 1/2 | 1/2 | 1/2 | 0/2 | 1/2 | 2/2 | 1/2 | 0/3 | 1/2 | 0/2 |
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 | Close | Change |
|---|---|---|
| 11/08/2026 | $0.07777 | -0.03% |
| 11/07/2026 | $0.07779 | -7.84% |
| 11/06/2026 | $0.08441 | +8.78% |
| 11/05/2026 | $0.07760 | +0.61% |
| 11/04/2026 | $0.07713 | +3.00% |
| 11/03/2026 | $0.07488 | +0.62% |
| 11/02/2026 | $0.07442 | -5.17% |
| 11/01/2026 | $0.07899 | +1.35% |
| 10/31/2026 | $0.07794 | +6.87% |
| 10/30/2026 | $0.07293 | -7.39% |
| 10/29/2026 | $0.07875 | +2.33% |
| 10/28/2026 | $0.07696 | +5.42% |
| 10/27/2026 | $0.07300 | -9.00% |
| 10/26/2026 | $0.08022 | +12.99% |
| 10/25/2026 | $0.07100 | +3.48% |
| 10/24/2026 | $0.06861 | -0.16% |
| 10/23/2026 | $0.06872 | -16.17% |
| 10/22/2026 | $0.08198 | -8.45% |
| 10/21/2026 | $0.08955 | -15.95% |
| 10/20/2026 | $0.1066 | +11.69% |
| 10/19/2026 | $0.09540 | +13.03% |
| 10/18/2026 | $0.08440 | -4.24% |
| 10/17/2026 | $0.08814 | +1.19% |
| 10/16/2026 | $0.08710 | -5.00% |
| 10/15/2026 | $0.09168 | +4.99% |
| 10/14/2026 | $0.08732 | -5.35% |
| 10/13/2026 | $0.09226 | -6.02% |
| 10/12/2026 | $0.09817 | -2.24% |
| 10/11/2026 | $0.1004 | -1.40% |
| 10/10/2026 | $0.1019 | +0.78% |
| 10/09/2026 | $0.1011 | -4.65% |
| 10/08/2026 | $0.1060 | -4.88% |
| 10/07/2026 | $0.1114 | -1.17% |
| 10/06/2026 | $0.1128 | -0.95% |
| 10/05/2026 | $0.1138 | +3.51% |
| 10/04/2026 | $0.1100 | +1.11% |
| 10/03/2026 | $0.1088 | -3.30% |
| 10/02/2026 | $0.1125 | +0.12% |
| 10/01/2026 | $0.1123 | -0.50% |
| 09/30/2026 | $0.1129 | -3.96% |
| 09/29/2026 | $0.1176 | +0.92% |
| 09/28/2026 | $0.1165 | +15.29% |
| 09/27/2026 | $0.1011 | -5.38% |
| 09/26/2026 | $0.1068 | -6.64% |
| 09/25/2026 | $0.1144 | +12.72% |
| 09/24/2026 | $0.1015 | -9.58% |
| 09/23/2026 | $0.1122 | +1.08% |
| 09/22/2026 | $0.1110 | -10.31% |
| 09/21/2026 | $0.1238 | +23.85% |
| 09/20/2026 | $0.09996 | -10.49% |
| 09/19/2026 | $0.1117 | +5.60% |
| 09/18/2026 | $0.1058 | -2.48% |
| 09/17/2026 | $0.1084 | +13.87% |
| 09/16/2026 | $0.09523 | +0.72% |
| 09/15/2026 | $0.09455 | -22.75% |
| 09/14/2026 | $0.1224 | -9.51% |
| 09/13/2026 | $0.1353 | -2.13% |
| 09/12/2026 | $0.1382 | +3.45% |
| 09/11/2026 | $0.1336 | +8.17% |
| 09/10/2026 | $0.1235 | -8.07% |
| 09/09/2026 | $0.1344 | +13.81% |
| 09/08/2026 | $0.1181 | -6.47% |
| 09/07/2026 | $0.1262 | +12.48% |
| 09/06/2026 | $0.1122 | -6.10% |
| 09/05/2026 | $0.1195 | -2.96% |
| 09/04/2026 | $0.1232 | -15.82% |
| 09/03/2026 | $0.1463 | -8.26% |
| 09/02/2026 | $0.1595 | -5.26% |
| 09/01/2026 | $0.1683 | +17.20% |
| 08/31/2026 | $0.1436 | +34.78% |
| 08/30/2026 | $0.1066 | +20.93% |
| 08/29/2026 | $0.08812 | +0.25% |
| 08/28/2026 | $0.08790 | -1.48% |
| 08/27/2026 | $0.08922 | +1.40% |
| 08/26/2026 | $0.08799 | +19.63% |
| 08/25/2026 | $0.07355 | -13.13% |
| 08/24/2026 | $0.08467 | +8.48% |
| 08/23/2026 | $0.07805 | +30.06% |
| 08/22/2026 | $0.06001 | +30.00% |
| 08/21/2026 | $0.04616 | +0.70% |
| 08/20/2026 | $0.04584 | -5.68% |
| 08/19/2026 | $0.04860 | -8.65% |
| 08/18/2026 | $0.05320 | +9.67% |
| 08/17/2026 | $0.04851 | +13.53% |
| 08/16/2026 | $0.04273 | -8.13% |
| 08/15/2026 | $0.04651 | -2.84% |
| 08/14/2026 | $0.04787 | +0.78% |
| 08/13/2026 | $0.04750 | -17.20% |
| 08/12/2026 | $0.05737 | +3.71% |
| 08/11/2026 | $0.05532 | +19.69% |
| 08/10/2026 | $0.04622 | +3.08% |
| 08/09/2026 | $0.04484 | -14.91% |
| 08/08/2026 | $0.05270 | +15.65% |
| 08/07/2026 | $0.04557 | +2.50% |
| 08/06/2026 | $0.04446 | -11.42% |
| 08/05/2026 | $0.05019 | -17.16% |
| 08/04/2026 | $0.06059 | -6.51% |
| 08/03/2026 | $0.06481 | -6.18% |
| 08/02/2026 | $0.06908 | -2.31% |
| 08/01/2026 | $0.07071 | -1.83% |
| 07/31/2026 | $0.07203 | -3.19% |
| 07/30/2026 | $0.07440 | -2.00% |
| 07/29/2026 | $0.07592 | -0.73% |
| 07/28/2026 | $0.07648 | -0.70% |
| 07/27/2026 | $0.07702 | -0.63% |
| 07/26/2026 | $0.07751 | -1.47% |
| 07/25/2026 | $0.07867 | +0.72% |
| 07/24/2026 | $0.07811 | -1.69% |
| 07/23/2026 | $0.07945 | -1.17% |
| 07/22/2026 | $0.08039 | -4.55% |
| 07/21/2026 | $0.08422 | -1.90% |
| 07/20/2026 | $0.08585 | +0.37% |
| 07/19/2026 | $0.08553 | +8.58% |
| 07/18/2026 | $0.07877 | -2.57% |
| 07/17/2026 | $0.08085 | -3.72% |
| 07/16/2026 | $0.08397 | -2.56% |
| 07/15/2026 | $0.08618 | +0.75% |
| 07/14/2026 | $0.08554 | +0.41% |
| 07/13/2026 | $0.08519 | +0.01% |
| 07/12/2026 | $0.08518 | -0.06% |
| 07/11/2026 | $0.08523 | +0.11% |
| 07/10/2026 | $0.08514 | -0.12% |
| 07/09/2026 | $0.08524 | +0.02% |
| 07/08/2026 | $0.08522 | +0.04% |
| 07/07/2026 | $0.08519 | -0.04% |
| 07/06/2026 | $0.08522 | -0.18% |
| 07/05/2026 | $0.08537 | +0.23% |
| 07/04/2026 | $0.08517 | -0.26% |
| 07/03/2026 | $0.08539 | +0.31% |
| 07/02/2026 | $0.08513 | -0.39% |
| 07/01/2026 | $0.08546 | +0.26% |
| 06/30/2026 | $0.08524 | +0.09% |
| 06/29/2026 | $0.08516 | -0.44% |
| 06/28/2026 | $0.08554 | -0.14% |
| 06/27/2026 | $0.08566 | +0.56% |
| 06/26/2026 | $0.08518 | +0.02% |
| 06/25/2026 | $0.08516 | -0.46% |
| 06/24/2026 | $0.08555 | -0.31% |
| 06/23/2026 | $0.08582 | +0.21% |
| 06/22/2026 | $0.08564 | -0.30% |
| 06/21/2026 | $0.08590 | -1.84% |
| 06/20/2026 | $0.08751 | +0.26% |
| 06/19/2026 | $0.08728 | -1.05% |
| 06/18/2026 | $0.08821 | +1.88% |
| 06/17/2026 | $0.08658 | -5.08% |
| 06/16/2026 | $0.09121 | -2.04% |
| 06/15/2026 | $0.09311 | +1.27% |
| 06/14/2026 | $0.09194 | -4.00% |
| 06/13/2026 | $0.09577 | +2.47% |
| 06/12/2026 | $0.09346 | +3.10% |
| 06/11/2026 | $0.09065 | +3.19% |
| 06/10/2026 | $0.08785 | +0.55% |
| 06/09/2026 | $0.08737 | -5.85% |
| 06/08/2026 | $0.09280 | +3.42% |
| 06/07/2026 | $0.08973 | -1.82% |
| 06/06/2026 | $0.09139 | +3.68% |
| 06/05/2026 | $0.08815 | -2.77% |
| 06/04/2026 | $0.09066 | -10.30% |
| 06/03/2026 | $0.1011 | -7.27% |
| 06/02/2026 | $0.1090 | -1.21% |
| 06/01/2026 | $0.1103 | -7.59% |
| 05/31/2026 | $0.1194 | +18.33% |
| 05/30/2026 | $0.1009 | -5.54% |
| 05/29/2026 | $0.1068 | +8.78% |
| 05/28/2026 | $0.09819 | +2.54% |
| 05/27/2026 | $0.09576 | -0.20% |
| 05/26/2026 | $0.09595 | +1.45% |
| 05/25/2026 | $0.09458 | -4.11% |
| 05/24/2026 | $0.09863 | +9.63% |
| 05/23/2026 | $0.08997 | -1.44% |
| 05/22/2026 | $0.09128 | +1.19% |
| 05/21/2026 | $0.09021 | +0.11% |
| 05/20/2026 | $0.09011 | -1.33% |
| 05/19/2026 | $0.09132 | +1.81% |
| 05/18/2026 | $0.08970 | -1.17% |
| 05/17/2026 | $0.09076 | -0.07% |
| 05/16/2026 | $0.09082 | +0.40% |
| 05/15/2026 | $0.09046 | -4.28% |
| 05/14/2026 | $0.09450 | -0.21% |
| 05/13/2026 | $0.09470 | +0.17% |
| 05/12/2026 | $0.09454 | -3.76% |
| 05/11/2026 | $0.09823 | -1.22% |
| 05/10/2026 | $0.09944 | -2.78% |
| 05/09/2026 | $0.1023 | +3.16% |
| 05/08/2026 | $0.09915 | +2.41% |
| 05/07/2026 | $0.09682 | -3.41% |
| 05/06/2026 | $0.1002 | +9.11% |
| 05/05/2026 | $0.09187 | +5.46% |
| 05/04/2026 | $0.08711 | -2.91% |
| 05/03/2026 | $0.08972 | -1.58% |
| 05/02/2026 | $0.09116 | -1.28% |
| 05/01/2026 | $0.09234 | +8.53% |
| 04/30/2026 | $0.08508 | -5.70% |
| 04/29/2026 | $0.09022 | -6.32% |
| 04/28/2026 | $0.09631 | +0.88% |
| 04/27/2026 | $0.09547 | -1.38% |
| 04/26/2026 | $0.09681 | -1.76% |
| 04/25/2026 | $0.09854 | +1.48% |
| 04/24/2026 | $0.09710 | -1.05% |
| 04/23/2026 | $0.09813 | -8.54% |
| 04/22/2026 | $0.1073 | +4.28% |
| 04/21/2026 | $0.1029 | -3.50% |
| 04/20/2026 | $0.1066 | +0.35% |
| 04/19/2026 | $0.1063 | +1.84% |
| 04/18/2026 | $0.1043 | -3.19% |
| 04/17/2026 | $0.1078 | -3.91% |
| 04/16/2026 | $0.1122 | +5.11% |
| 04/15/2026 | $0.1067 | +8.56% |
| 04/14/2026 | $0.09829 | -3.13% |
| 04/13/2026 | $0.1015 | -5.87% |
| 04/12/2026 | $0.1078 | +4.27% |
| 04/11/2026 | $0.1034 | -1.93% |
| 04/10/2026 | $0.1054 | -5.60% |
| 04/09/2026 | $0.1117 | -1.13% |
| 04/08/2026 | $0.1130 | -0.34% |
| 04/07/2026 | $0.1134 | -4.42% |
| 04/06/2026 | $0.1186 | -1.40% |
| 04/05/2026 | $0.1203 | -9.26% |
| 04/04/2026 | $0.1325 | +13.96% |
| 04/03/2026 | $0.1163 | +0.03% |
| 04/02/2026 | $0.1163 | +8.05% |
| 04/01/2026 | $0.1076 | -4.27% |
| 03/31/2026 | $0.1124 | +11.73% |
| 03/30/2026 | $0.1006 | +0.96% |
| 03/29/2026 | $0.09964 | -0.73% |
| 03/28/2026 | $0.1004 | +1.26% |
| 03/27/2026 | $0.09912 | -0.06% |
| 03/26/2026 | $0.09918 | -0.40% |
| 03/25/2026 | $0.09958 | -0.06% |
| 03/24/2026 | $0.09964 | -7.74% |
| 03/23/2026 | $0.1080 | +6.06% |
| 03/22/2026 | $0.1018 | -4.96% |
| 03/21/2026 | $0.1071 | +0.16% |
| 03/20/2026 | $0.1070 | -3.14% |
| 03/19/2026 | $0.1104 | -0.76% |
| 03/18/2026 | $0.1113 | -3.35% |
| 03/17/2026 | $0.1152 | -0.97% |
| 03/16/2026 | $0.1163 | +10.87% |
| 03/15/2026 | $0.1049 | +0.30% |
| 03/14/2026 | $0.1046 | -6.12% |
| 03/13/2026 | $0.1114 | +11.99% |
| 03/12/2026 | $0.09946 | +0.74% |
| 03/11/2026 | $0.09873 | +1.63% |
| 03/10/2026 | $0.09715 | +8.11% |
| 03/09/2026 | $0.08986 | +2.59% |
| 03/08/2026 | $0.08759 | +0.47% |
| 03/07/2026 | $0.08718 | -6.37% |
| 03/06/2026 | $0.09311 | +4.35% |
| 03/05/2026 | $0.08923 | -6.54% |
| 03/04/2026 | $0.09547 | +7.47% |
| 03/03/2026 | $0.08883 | -2.20% |
| 03/02/2026 | $0.09083 | -4.08% |
| 03/01/2026 | $0.09469 | -1.49% |
| 02/28/2026 | $0.09612 | -8.67% |
| 02/27/2026 | $0.1052 | +6.25% |
| 02/26/2026 | $0.09905 | +3.59% |
| 02/25/2026 | $0.09562 | +7.07% |
| 02/24/2026 | $0.08931 | -1.46% |
| 02/23/2026 | $0.09063 | -0.63% |
| 02/22/2026 | $0.09120 | +3.87% |
| 02/21/2026 | $0.08780 | -3.41% |
| 02/20/2026 | $0.09090 | +9.25% |
| 02/19/2026 | $0.08320 | -4.37% |
| 02/18/2026 | $0.08700 | -9.47% |
| 02/17/2026 | $0.09610 | +3.33% |
| 02/16/2026 | $0.09300 | -5.49% |
| 02/15/2026 | $0.09840 | -3.24% |
| 02/14/2026 | $0.1017 | +0.69% |
| 02/13/2026 | $0.1010 | +2.54% |
| 02/12/2026 | $0.09850 | -2.28% |
| 02/11/2026 | $0.1008 | +1.61% |
| 02/10/2026 | $0.09920 | -5.25% |
| 02/09/2026 | $0.1047 | -1.87% |
| 02/08/2026 | $0.1067 | -0.65% |
| 02/07/2026 | $0.1074 | -2.89% |
| 02/06/2026 | $0.1106 | +18.04% |
| 02/05/2026 | $0.09370 | -4.97% |
| 02/04/2026 | $0.09860 | -10.61% |
| 02/03/2026 | $0.1103 | -5.65% |
| 02/02/2026 | $0.1169 | -0.60% |
| 02/01/2026 | $0.1176 | +2.26% |
| 01/31/2026 | $0.1150 | -18.84% |
| 01/30/2026 | $0.1417 | +4.27% |
| 01/29/2026 | $0.1359 | -5.82% |
| 01/28/2026 | $0.1443 | -0.14% |
| 01/27/2026 | $0.1445 | -3.73% |
| 01/26/2026 | $0.1501 | +14.76% |
| 01/25/2026 | $0.1308 | -3.89% |
| 01/24/2026 | $0.1361 | -8.96% |
| 01/23/2026 | $0.1495 | -0.47% |
| 01/22/2026 | $0.1502 | -6.30% |
| 01/21/2026 | $0.1603 | +1.78% |
| 01/20/2026 | $0.1575 | -7.30% |
| 01/19/2026 | $0.1699 | -3.30% |
| 01/18/2026 | $0.1757 | -2.06% |
| 01/17/2026 | $0.1794 | +0.50% |
| 01/16/2026 | $0.1785 | -0.22% |
| 01/15/2026 | $0.1789 | -9.37% |
| 01/14/2026 | $0.1974 | +7.69% |
| 01/13/2026 | $0.1833 | +6.57% |
| 01/12/2026 | $0.1720 | -9.71% |
| 01/11/2026 | $0.1905 | +7.14% |
| 01/10/2026 | $0.1778 | -1.28% |
| 01/09/2026 | $0.1801 | -3.59% |
| 01/08/2026 | $0.1868 | -3.06% |
| 01/07/2026 | $0.1927 | -3.17% |
| 01/06/2026 | $0.1990 | +11.36% |
| 01/05/2026 | $0.1787 | +12.60% |
| 01/04/2026 | $0.1587 | +2.59% |
| 01/03/2026 | $0.1547 | +1.31% |
| 01/02/2026 | $0.1527 | +3.32% |
| 01/01/2026 | $0.1478 | -5.26% |
| 12/31/2025 | $0.1560 | +4.70% |
| 12/30/2025 | $0.1490 | -5.22% |
| 12/29/2025 | $0.1572 | -2.00% |
| 12/28/2025 | $0.1604 | -1.47% |
| 12/27/2025 | $0.1628 | +1.50% |
| 12/26/2025 | $0.1604 | +0.94% |
| 12/25/2025 | $0.1589 | -2.40% |
| 12/24/2025 | $0.1628 | +2.33% |
| 12/23/2025 | $0.1591 | -1.61% |
| 12/22/2025 | $0.1617 | -2.77% |
| 12/21/2025 | $0.1663 | +2.78% |
| 12/20/2025 | $0.1618 | +0.62% |
| 12/19/2025 | $0.1608 | +2.81% |
| 12/18/2025 | $0.1564 | -1.26% |
| 12/17/2025 | $0.1584 | -7.85% |
| 12/16/2025 | $0.1719 | +3.43% |
| 12/15/2025 | $0.1662 | +3.68% |
| 12/14/2025 | $0.1603 | -11.44% |
| 12/13/2025 | $0.1810 | -0.22% |
| 12/12/2025 | $0.1814 | -5.27% |
| 12/11/2025 | $0.1915 | -3.09% |
| 12/10/2025 | $0.1976 | -1.25% |
| 12/09/2025 | $0.2001 | +3.95% |
| 12/08/2025 | $0.1925 | +0.05% |
| 12/07/2025 | $0.1924 | -3.56% |
| 12/06/2025 | $0.1995 | -1.38% |
| 12/05/2025 | $0.2023 | +1.66% |
| 12/04/2025 | $0.1990 | -2.97% |
| 12/03/2025 | $0.2051 | -3.39% |
| 12/02/2025 | $0.2123 | +1.34% |
| 12/01/2025 | $0.2095 | -8.48% |
| 11/30/2025 | $0.2289 | +3.06% |
| 11/29/2025 | $0.2221 | -6.64% |
| 11/28/2025 | $0.2379 | -2.94% |
| 11/27/2025 | $0.2451 | +8.12% |
| 11/26/2025 | $0.2267 | +5.34% |
| 11/25/2025 | $0.2152 | +1.13% |
| 11/24/2025 | $0.2128 | -7.36% |
| 11/23/2025 | $0.2297 | -1.71% |
| 11/22/2025 | $0.2337 | -4.42% |
| 11/21/2025 | $0.2445 | -2.00% |
| 11/20/2025 | $0.2495 | +13.10% |
| 11/19/2025 | $0.2206 | -5.81% |
| 11/18/2025 | $0.2342 | +1.69% |
| 11/17/2025 | $0.2303 | +2.77% |
| 11/16/2025 | $0.2241 | -16.78% |
| 11/15/2025 | $0.2693 | -0.92% |
| 11/14/2025 | $0.2718 | -9.40% |
| 11/13/2025 | $0.3000 | -2.34% |
| 11/12/2025 | $0.3072 | -5.13% |
| 11/11/2025 | $0.3238 | +1.82% |
| 11/10/2025 | $0.3180 | +2.65% |
| 11/09/2025 | $0.3098 | -1.31% |