OKB price history in 2022
In 2022 OKB (OKB) went from $29.052 on 2022-01-01 to $26.0166 on 2022-12-31, a change of -10.45%. The highest price was $29.649 on 2022-01-01 and the lowest $9.666 on 2022-06-18. About $9.49B was traded across the year. The best day was 2022-11-03 (+27.10%) and the worst 2022-05-11 (-21.62%).
$29.052Open · 2022-01-01
$26.0166Close · 2022-12-31
$29.649High · 2022-01-01
$9.666Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $29.052 | $29.649 | $18.717 | $21.5214 | $3.58B | -25.92% |
| February | $21.637 | $23.857 | $15.728 | $17.9919 | $1.39B | -16.85% |
| March | $17.976 | $23.227 | $17.36 | $21.1431 | $2.29B | +17.62% |
| April | $21.167 | $21.833 | $17.669 | $18.144 | $726.65M | -14.28% |
| May | $17.756 | $19.70 | $10.01 | $12.2168 | $335.58M | -31.20% |
| June | $11.836 | $13.478 | $9.666 | $12.133 | $93.34M | +2.51% |
| July | $12.107 | $18.999 | $11.715 | $18.0963 | $119.32M | +49.47% |
| August | $18.077 | $23.00 | $14.976 | $15.2836 | $107.43M | -15.45% |
| September | $15.281 | $17.215 | $13.423 | $16.0476 | $209.40M | +5.02% |
| October | $16.053 | $17.363 | $15.02 | $17.1828 | $230.82M | +7.04% |
| November | $16.37 | $24.142 | $15.978 | $22.1146 | $207.35M | +35.09% |
| December | $22.179 | $26.619 | $20.258 | $26.0166 | $196.51M | +17.30% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $25.472 | $26.619 | $25.332 | $26.0166 | $182.97K | +2.26% |
| 2022-12-30 | $24.179 | $25.673 | $23.771 | $25.4414 | $153.55K | +5.26% |
| 2022-12-29 | $23.944 | $24.317 | $23.644 | $24.1694 | $91.88K | +0.03% |
| 2022-12-28 | $23.741 | $24.405 | $23.607 | $24.1617 | $8.86M | +1.64% |
| 2022-12-27 | $23.828 | $24.157 | $23.412 | $23.7728 | $9.34M | +3.00% |
| 2022-12-26 | $23.171 | $23.33 | $22.893 | $23.0797 | $69.61K | +0.18% |
| 2022-12-25 | $22.858 | $23.331 | $22.801 | $23.0383 | $8.65M | +5.34% |
| 2022-12-24 | $22.129 | $22.289 | $21.727 | $21.8713 | $74.40K | +0.13% |
| 2022-12-23 | $21.975 | $22.30 | $21.732 | $21.8428 | $8.28M | -0.46% |
| 2022-12-22 | $21.748 | $22.174 | $21.56 | $21.9443 | $8.99M | -3.11% |
| 2022-12-21 | $22.728 | $22.833 | $22.248 | $22.6483 | $107.12K | +0.29% |
| 2022-12-20 | $23.033 | $23.328 | $22.23 | $22.5836 | $12.40M | +6.20% |
| 2022-12-19 | $21.736 | $22.408 | $21.141 | $21.2644 | $183.87K | -1.99% |
| 2022-12-18 | $22.637 | $22.645 | $21.553 | $21.6972 | $11.22M | -2.62% |
| 2022-12-17 | $21.832 | $22.50 | $21.524 | $22.2818 | $5.52M | +1.79% |
| 2022-12-16 | $24.15 | $24.179 | $21.50 | $21.891 | $18.76M | -3.63% |
| 2022-12-15 | $22.743 | $22.908 | $22.435 | $22.7164 | $82.44K | +0.07% |
| 2022-12-14 | $23.297 | $23.324 | $22.40 | $22.7006 | $9.96M | -2.34% |
| 2022-12-13 | $22.691 | $23.50 | $22.601 | $23.2436 | $11.51M | +9.77% |
| 2022-12-12 | $21.055 | $21.491 | $20.344 | $21.1749 | $103.43K | +0.46% |
| 2022-12-11 | $21.142 | $21.499 | $20.258 | $21.0786 | $9.96M | -0.37% |
| 2022-12-10 | $21.495 | $21.59 | $20.981 | $21.1564 | $6.89M | -1.53% |
| 2022-12-09 | $21.211 | $21.866 | $21.19 | $21.4842 | $8.38M | +1.43% |
| 2022-12-08 | $20.733 | $21.466 | $20.71 | $21.1813 | $7.75M | +2.07% |
| 2022-12-07 | $20.691 | $20.99 | $20.635 | $20.7514 | $5.61M | +0.07% |
| 2022-12-06 | $21.192 | $21.398 | $20.47 | $20.7368 | $6.54M | -2.23% |
| 2022-12-05 | $21.61 | $21.695 | $21.10 | $21.2096 | $5.87M | -1.94% |
| 2022-12-04 | $21.65 | $22.05 | $21.487 | $21.6303 | $7.24M | -0.12% |
| 2022-12-03 | $22.026 | $22.049 | $21.483 | $21.6555 | $6.85M | -1.83% |
| 2022-12-02 | $22.021 | $22.333 | $21.874 | $22.0602 | $7.04M | +0.24% |
| 2022-12-01 | $22.179 | $22.46 | $21.75 | $22.0084 | $9.84M | -0.48% |
| 2022-11-30 | $21.243 | $22.466 | $20.933 | $22.1146 | $11.33M | +7.96% |
| 2022-11-29 | $20.332 | $20.741 | $20.137 | $20.4837 | $68.58K | +0.58% |
| 2022-11-28 | $20.415 | $20.761 | $20.043 | $20.3663 | $7.82M | -0.53% |
| 2022-11-27 | $21.103 | $21.245 | $20.10 | $20.4751 | $7.72M | -2.94% |
| 2022-11-26 | $20.799 | $21.25 | $20.694 | $21.0961 | $6.65M | +1.33% |
| 2022-11-25 | $20.718 | $21.351 | $20.60 | $20.8189 | $8.26M | +0.25% |
| 2022-11-24 | $21.05 | $21.314 | $20.321 | $20.7672 | $7.85M | -1.57% |
| 2022-11-23 | $21.668 | $21.916 | $20.674 | $21.0985 | $9.60M | +4.57% |
| 2022-11-22 | $19.839 | $20.385 | $19.549 | $20.1768 | $72.16K | -0.24% |
| 2022-11-21 | $19.871 | $20.40 | $19.512 | $20.2261 | $8.61M | +1.61% |
| 2022-11-20 | $20.57 | $20.646 | $19.458 | $19.9065 | $9.13M | -3.14% |
| 2022-11-19 | $20.831 | $21.008 | $20.286 | $20.5526 | $9.05M | +2.85% |
| 2022-11-18 | $18.974 | $20.029 | $18.874 | $19.9833 | $100.07K | +5.50% |
| 2022-11-17 | $19.298 | $19.397 | $18.691 | $18.9424 | $88.75K | -0.24% |
| 2022-11-16 | $19.131 | $19.41 | $18.80 | $18.9879 | $6.02M | -0.47% |
| 2022-11-15 | $18.906 | $20.104 | $18.636 | $19.0773 | $8.47M | +0.88% |
| 2022-11-14 | $18.482 | $19.20 | $18.145 | $18.9103 | $8.85M | +6.74% |
| 2022-11-13 | $18.389 | $18.685 | $17.674 | $17.7169 | $129.74K | -2.40% |
| 2022-11-12 | $18.449 | $18.727 | $17.738 | $18.1533 | $8.76M | -6.04% |
| 2022-11-11 | $20.158 | $20.40 | $18.729 | $19.3192 | $158.58K | -4.02% |
| 2022-11-10 | $18.034 | $20.496 | $17.256 | $20.1274 | $454.20K | +11.70% |
| 2022-11-09 | $21.148 | $21.239 | $17.592 | $18.0195 | $504.64K | -14.86% |
| 2022-11-08 | $22.812 | $23.558 | $20.325 | $21.1657 | $558.59K | -6.91% |
| 2022-11-07 | $21.815 | $24.142 | $21.487 | $22.7365 | $402.41K | +3.33% |
| 2022-11-06 | $22.618 | $22.85 | $21.47 | $22.0029 | $15.59M | -2.42% |
| 2022-11-05 | $21.615 | $23.075 | $21.50 | $22.5496 | $19.41M | +9.33% |
| 2022-11-04 | $19.971 | $21.557 | $19.505 | $20.626 | $295.11K | +0.90% |
| 2022-11-03 | $20.867 | $23.00 | $19.201 | $20.443 | $41.16M | +27.10% |
| 2022-11-02 | $16.405 | $16.583 | $15.978 | $16.0844 | $126.31K | -1.21% |
| 2022-11-01 | $16.37 | $16.59 | $16.02 | $16.2813 | $10.09M | -5.25% |
| 2022-10-31 | $16.117 | $17.363 | $15.969 | $17.1828 | $182.40K | +6.39% |
| 2022-10-30 | $16.212 | $16.476 | $16.084 | $16.1501 | $80.79K | -0.07% |
| 2022-10-29 | $16.368 | $16.50 | $16.077 | $16.1619 | $9.16M | -1.06% |
| 2022-10-28 | $16.009 | $16.466 | $15.971 | $16.3353 | $8.04M | +2.31% |
| 2022-10-27 | $15.877 | $16.025 | $15.563 | $15.9671 | $7.32M | +0.35% |
| 2022-10-26 | $16.309 | $16.414 | $15.76 | $15.9107 | $11.35M | -2.32% |
| 2022-10-25 | $15.926 | $16.70 | $15.859 | $16.2882 | $12.28M | +2.39% |
| 2022-10-24 | $15.819 | $16.15 | $15.591 | $15.9082 | $7.79M | +0.48% |
| 2022-10-23 | $15.645 | $16.058 | $15.50 | $15.8324 | $11.00M | +1.23% |
| 2022-10-22 | $15.726 | $15.791 | $15.501 | $15.6404 | $6.22M | -0.32% |
| 2022-10-21 | $15.41 | $15.755 | $15.314 | $15.6908 | $5.78M | +1.63% |
| 2022-10-20 | $15.853 | $15.853 | $15.02 | $15.4387 | $8.23M | -2.75% |
| 2022-10-19 | $16.477 | $16.515 | $15.30 | $15.8758 | $11.82M | -3.80% |
| 2022-10-18 | $16.594 | $16.797 | $16.30 | $16.5033 | $8.77M | -0.83% |
| 2022-10-17 | $16.737 | $17.173 | $16.527 | $16.6423 | $8.97M | -0.63% |
| 2022-10-16 | $16.651 | $16.871 | $16.48 | $16.7472 | $7.69M | +0.60% |
| 2022-10-15 | $16.608 | $17.18 | $16.48 | $16.6478 | $7.59M | +0.10% |
| 2022-10-14 | $17.128 | $17.164 | $16.40 | $16.6307 | $7.59M | +0.84% |
| 2022-10-13 | $16.44 | $16.946 | $15.711 | $16.4914 | $224.42K | -0.93% |
| 2022-10-12 | $15.984 | $16.99 | $15.70 | $16.6457 | $19.33M | +4.46% |
| 2022-10-11 | $15.46 | $16.203 | $15.457 | $15.9356 | $11.38M | +2.81% |
| 2022-10-10 | $16.07 | $16.234 | $15.27 | $15.4995 | $9.46M | -3.32% |
| 2022-10-09 | $15.57 | $16.476 | $15.402 | $16.0323 | $11.85M | +2.82% |
| 2022-10-08 | $15.715 | $15.75 | $15.50 | $15.5923 | $3.33M | -0.77% |
| 2022-10-07 | $15.661 | $15.795 | $15.53 | $15.7127 | $3.25M | +0.48% |
| 2022-10-06 | $15.706 | $15.812 | $15.52 | $15.6381 | $3.92M | -0.28% |
| 2022-10-05 | $15.512 | $15.85 | $15.40 | $15.6815 | $7.29M | +0.91% |
| 2022-10-04 | $15.722 | $15.82 | $15.30 | $15.5403 | $5.38M | -0.94% |
| 2022-10-03 | $15.474 | $15.818 | $15.264 | $15.6872 | $5.08M | +1.33% |
| 2022-10-02 | $15.638 | $15.88 | $15.10 | $15.4817 | $6.62M | -1.27% |
| 2022-10-01 | $16.053 | $16.082 | $15.50 | $15.6814 | $3.87M | -2.28% |
| 2022-09-30 | $16.107 | $16.386 | $15.893 | $16.0476 | $5.05M | -0.17% |
| 2022-09-29 | $15.681 | $16.45 | $15.45 | $16.0744 | $10.55M | +2.69% |
| 2022-09-28 | $15.372 | $15.736 | $15.25 | $15.6534 | $5.89M | +1.86% |
| 2022-09-27 | $15.418 | $15.551 | $15.00 | $15.3679 | $6.36M | -0.27% |
| 2022-09-26 | $15.292 | $15.826 | $15.184 | $15.41 | $6.15M | +1.06% |
| 2022-09-25 | $15.25 | $15.34 | $14.842 | $15.2484 | $6.56M | +0.06% |
| 2022-09-24 | $15.268 | $15.50 | $15.033 | $15.2393 | $5.00M | +0.07% |
| 2022-09-23 | $14.754 | $15.60 | $14.60 | $15.2281 | $9.73M | +2.98% |
| 2022-09-22 | $14.787 | $15.20 | $14.576 | $14.7872 | $9.50M | +0.19% |
| 2022-09-21 | $14.976 | $15.549 | $14.40 | $14.7585 | $11.78M | -1.43% |
| 2022-09-20 | $15.14 | $15.172 | $14.701 | $14.9726 | $7.93M | -1.08% |
| 2022-09-19 | $14.725 | $15.303 | $14.706 | $15.1356 | $9.33M | +2.51% |
| 2022-09-18 | $15.272 | $15.547 | $14.495 | $14.7643 | $11.72M | -3.72% |
| 2022-09-17 | $15.686 | $15.80 | $15.257 | $15.3342 | $5.93M | -2.09% |
| 2022-09-16 | $15.568 | $15.699 | $15.371 | $15.6619 | $5.56M | +0.83% |
| 2022-09-15 | $15.271 | $15.711 | $15.10 | $15.5327 | $7.69M | +1.56% |
| 2022-09-14 | $15.214 | $15.58 | $15.10 | $15.2942 | $10.45M | +0.50% |
| 2022-09-13 | $15.428 | $15.624 | $15.20 | $15.2185 | $7.74M | -6.21% |
| 2022-09-12 | $16.344 | $16.559 | $16.05 | $16.2262 | $79.20K | +0.25% |
| 2022-09-11 | $16.271 | $16.56 | $16.066 | $16.1863 | $8.88M | -0.64% |
| 2022-09-10 | $16.35 | $16.54 | $16.056 | $16.2899 | $7.21M | -0.51% |
| 2022-09-09 | $16.582 | $16.665 | $16.265 | $16.3732 | $9.99M | -1.31% |
| 2022-09-08 | $16.616 | $17.215 | $16.227 | $16.5902 | $22.95M | +17.98% |
| 2022-09-07 | $14.176 | $14.609 | $13.423 | $14.0616 | $156.59K | -0.84% |
| 2022-09-06 | $15.352 | $15.853 | $14.176 | $14.1805 | $182.43K | -5.96% |
| 2022-09-05 | $15.371 | $15.89 | $14.50 | $15.0795 | $6.11M | -2.02% |
| 2022-09-04 | $15.407 | $15.55 | $15.12 | $15.3911 | $2.20M | +0.09% |
| 2022-09-03 | $15.483 | $15.534 | $15.10 | $15.377 | $2.02M | -0.78% |
| 2022-09-02 | $15.94 | $16.00 | $15.427 | $15.4975 | $2.79M | -2.31% |
| 2022-09-01 | $15.281 | $16.057 | $15.178 | $15.8647 | $3.91M | +3.80% |
| 2022-08-31 | $15.359 | $15.56 | $15.143 | $15.2836 | $3.49M | -0.37% |
| 2022-08-30 | $15.293 | $15.683 | $14.976 | $15.3407 | $4.07M | -5.92% |
| 2022-08-29 | $15.442 | $16.359 | $15.32 | $16.3055 | $74.86K | +5.57% |
| 2022-08-28 | $16.094 | $16.285 | $15.423 | $15.4452 | $68.76K | -2.85% |
| 2022-08-27 | $15.885 | $16.299 | $15.563 | $15.8981 | $3.05M | -0.16% |
| 2022-08-26 | $16.877 | $16.933 | $15.80 | $15.9235 | $4.42M | -10.25% |
| 2022-08-25 | $17.413 | $17.872 | $17.413 | $17.742 | $67.20K | +0.71% |
| 2022-08-24 | $17.677 | $17.88 | $17.394 | $17.6167 | $3.00M | -0.23% |
| 2022-08-23 | $17.352 | $17.887 | $17.04 | $17.6575 | $4.37M | +1.57% |
| 2022-08-22 | $17.449 | $17.895 | $17.20 | $17.3853 | $7.60M | -0.61% |
| 2022-08-21 | $17.974 | $18.071 | $16.901 | $17.4914 | $8.51M | +1.46% |
| 2022-08-20 | $18.089 | $18.572 | $16.886 | $17.2398 | $77.32K | -6.20% |
| 2022-08-19 | $18.825 | $18.978 | $18.069 | $18.3798 | $6.30M | -10.64% |
| 2022-08-18 | $20.71 | $21.078 | $20.512 | $20.5686 | $80.99K | -1.84% |
| 2022-08-17 | $20.69 | $21.102 | $20.607 | $20.9539 | $2.72M | +1.03% |
| 2022-08-16 | $21.302 | $21.701 | $20.261 | $20.7399 | $5.49M | -2.91% |
| 2022-08-15 | $21.886 | $21.999 | $21.038 | $21.3618 | $3.16M | -2.18% |
| 2022-08-14 | $22.06 | $22.21 | $21.121 | $21.8387 | $4.98M | -0.86% |
| 2022-08-13 | $22.026 | $23.00 | $21.775 | $22.029 | $10.53M | +5.18% |
| 2022-08-12 | $18.682 | $21.489 | $18.517 | $20.9448 | $540.03K | +12.12% |
| 2022-08-11 | $18.972 | $19.305 | $18.627 | $18.6801 | $197.85K | -1.40% |
| 2022-08-10 | $18.651 | $19.42 | $18.61 | $18.9461 | $6.28M | +2.02% |
| 2022-08-09 | $18.018 | $18.70 | $17.851 | $18.5706 | $3.04M | +2.60% |
| 2022-08-08 | $18.482 | $18.619 | $18.00 | $18.1003 | $3.38M | -1.82% |
| 2022-08-07 | $18.195 | $18.709 | $18.093 | $18.4362 | $2.60M | +1.14% |
| 2022-08-06 | $18.49 | $18.55 | $18.101 | $18.229 | $1.47M | -1.08% |
| 2022-08-05 | $18.156 | $18.634 | $18.00 | $18.4281 | $2.33M | +1.79% |
| 2022-08-04 | $17.984 | $18.473 | $17.65 | $18.1047 | $3.72M | +0.62% |
| 2022-08-03 | $18.31 | $18.499 | $17.804 | $17.994 | $2.83M | -1.46% |
| 2022-08-02 | $17.90 | $18.479 | $17.78 | $18.2602 | $3.68M | +1.88% |
| 2022-08-01 | $18.077 | $18.18 | $17.256 | $17.9226 | $5.34M | -0.96% |
| 2022-07-31 | $18.581 | $18.999 | $17.302 | $18.0963 | $9.83M | -2.30% |
| 2022-07-30 | $18.645 | $18.75 | $18.089 | $18.5223 | $6.57M | -0.24% |
| 2022-07-29 | $18.767 | $18.831 | $17.904 | $18.566 | $11.00M | +10.08% |
| 2022-07-28 | $15.952 | $17.279 | $15.914 | $16.8654 | $319.94K | +5.80% |
| 2022-07-27 | $15.451 | $16.035 | $15.156 | $15.9409 | $180.17K | +2.80% |
| 2022-07-26 | $14.80 | $15.68 | $14.775 | $15.5062 | $4.38M | +5.15% |
| 2022-07-25 | $14.896 | $15.65 | $14.161 | $14.747 | $7.34M | -1.17% |
| 2022-07-24 | $15.316 | $15.358 | $14.465 | $14.9217 | $4.18M | -2.38% |
| 2022-07-23 | $15.067 | $15.559 | $14.85 | $15.2848 | $3.82M | +1.59% |
| 2022-07-22 | $15.306 | $15.599 | $14.86 | $15.0452 | $5.88M | +1.27% |
| 2022-07-21 | $14.311 | $14.976 | $13.936 | $14.8566 | $74.60K | +2.78% |
| 2022-07-20 | $15.10 | $15.15 | $13.933 | $14.4541 | $6.03M | -4.29% |
| 2022-07-19 | $15.014 | $15.331 | $14.759 | $15.1025 | $5.11M | +0.82% |
| 2022-07-18 | $14.526 | $15.488 | $13.871 | $14.9802 | $12.67M | +14.00% |
| 2022-07-17 | $12.939 | $13.404 | $12.788 | $13.1406 | $174.78K | -0.55% |
| 2022-07-16 | $12.636 | $13.409 | $12.633 | $13.2135 | $4.95M | +4.58% |
| 2022-07-15 | $12.689 | $12.79 | $12.386 | $12.635 | $1.47M | -0.48% |
| 2022-07-14 | $12.508 | $12.80 | $12.458 | $12.6965 | $2.41M | +1.31% |
| 2022-07-13 | $12.294 | $12.70 | $12.19 | $12.5319 | $2.59M | +6.53% |
| 2022-07-12 | $12.161 | $12.209 | $11.715 | $11.7632 | $68.57K | -2.50% |
| 2022-07-11 | $12.47 | $12.561 | $11.886 | $12.0645 | $2.67M | -3.43% |
| 2022-07-10 | $12.603 | $12.758 | $12.315 | $12.4936 | $3.01M | -1.48% |
| 2022-07-09 | $12.841 | $12.997 | $12.487 | $12.6808 | $1.58M | -1.56% |
| 2022-07-08 | $13.057 | $13.176 | $12.807 | $12.8814 | $2.39M | -1.25% |
| 2022-07-07 | $12.867 | $13.384 | $12.746 | $13.045 | $4.71M | +1.61% |
| 2022-07-06 | $12.50 | $12.892 | $12.453 | $12.8377 | $2.45M | +2.75% |
| 2022-07-05 | $12.258 | $12.651 | $12.23 | $12.4941 | $3.08M | -1.96% |
| 2022-07-04 | $12.339 | $12.828 | $12.135 | $12.7438 | $130.30K | +1.83% |
| 2022-07-03 | $12.159 | $12.591 | $12.124 | $12.5149 | $3.74M | +3.09% |
| 2022-07-02 | $12.034 | $12.293 | $11.825 | $12.1402 | $2.81M | +0.82% |
| 2022-07-01 | $12.107 | $12.358 | $11.984 | $12.0414 | $3.68M | -0.76% |
| 2022-06-30 | $11.976 | $12.598 | $11.76 | $12.133 | $6.46M | +0.97% |
| 2022-06-29 | $11.857 | $12.30 | $11.646 | $12.0169 | $6.16M | +1.53% |
| 2022-06-28 | $12.151 | $12.477 | $11.643 | $11.8359 | $6.94M | -2.88% |
| 2022-06-27 | $12.267 | $12.576 | $12.073 | $12.1873 | $2.64M | -0.95% |
| 2022-06-26 | $12.835 | $12.88 | $12.13 | $12.3048 | $2.88M | -8.41% |
| 2022-06-25 | $12.582 | $13.478 | $12.47 | $13.4349 | $142.32K | +4.60% |
| 2022-06-24 | $12.403 | $13.299 | $12.334 | $12.8447 | $4.75M | +11.48% |
| 2022-06-23 | $11.186 | $11.597 | $11.182 | $11.5219 | $98.67K | +2.16% |
| 2022-06-22 | $11.158 | $11.49 | $11.06 | $11.2779 | $3.26M | +1.13% |
| 2022-06-21 | $11.252 | $11.533 | $10.929 | $11.1523 | $4.70M | -0.63% |
| 2022-06-20 | $10.989 | $11.496 | $10.702 | $11.2225 | $3.59M | +5.27% |
| 2022-06-19 | $10.211 | $11.014 | $9.673 | $10.6606 | $290.92K | +3.98% |
| 2022-06-18 | $10.244 | $10.415 | $9.666 | $10.253 | $6.17M | -8.20% |
| 2022-06-17 | $11.055 | $11.356 | $10.991 | $11.1687 | $138.47K | -0.62% |
| 2022-06-16 | $11.035 | $11.361 | $10.903 | $11.2383 | $3.30M | -3.38% |
| 2022-06-15 | $11.204 | $11.749 | $10.58 | $11.6314 | $305.21K | +4.83% |
| 2022-06-14 | $11.241 | $11.284 | $10.569 | $11.0954 | $4.66M | -0.63% |
| 2022-06-13 | $10.837 | $11.40 | $10.268 | $11.166 | $6.60M | -0.45% |
| 2022-06-12 | $11.60 | $12.021 | $10.991 | $11.216 | $303.02K | -4.73% |
| 2022-06-11 | $10.962 | $11.98 | $10.915 | $11.7726 | $7.49M | +7.32% |
| 2022-06-10 | $11.109 | $11.162 | $10.544 | $10.97 | $3.15M | -1.55% |
| 2022-06-09 | $11.40 | $11.479 | $11.008 | $11.1431 | $2.22M | -2.21% |
| 2022-06-08 | $11.411 | $11.499 | $11.228 | $11.3953 | $2.00M | -0.08% |
| 2022-06-07 | $11.396 | $11.52 | $11.147 | $11.4044 | $3.32M | -0.35% |
| 2022-06-06 | $11.687 | $11.716 | $11.10 | $11.4451 | $2.94M | -1.83% |
| 2022-06-05 | $11.469 | $11.947 | $11.426 | $11.6581 | $2.70M | +1.55% |
| 2022-06-04 | $11.381 | $11.60 | $11.289 | $11.4805 | $1.25M | +0.86% |
| 2022-06-03 | $11.313 | $11.513 | $11.224 | $11.3828 | $1.36M | -2.73% |
| 2022-06-02 | $11.505 | $11.757 | $11.212 | $11.7027 | $124.94K | +1.06% |
| 2022-06-01 | $11.836 | $11.854 | $11.209 | $11.5799 | $3.41M | -5.21% |
| 2022-05-31 | $12.425 | $12.457 | $11.897 | $12.2168 | $82.39K | -0.43% |
| 2022-05-30 | $12.041 | $12.48 | $11.891 | $12.2702 | $4.08M | +2.37% |
| 2022-05-29 | $11.474 | $12.10 | $11.474 | $11.9864 | $2.95M | +4.40% |
| 2022-05-28 | $11.574 | $11.676 | $11.29 | $11.4809 | $1.83M | +2.48% |
| 2022-05-27 | $12.039 | $12.302 | $11.017 | $11.203 | $140.00K | -6.22% |
| 2022-05-26 | $12.449 | $12.503 | $11.718 | $11.9462 | $3.46M | -4.26% |
| 2022-05-25 | $12.739 | $12.80 | $11.635 | $12.478 | $3.83M | -2.09% |
| 2022-05-24 | $12.598 | $12.996 | $12.445 | $12.7443 | $2.80M | +1.27% |
| 2022-05-23 | $12.93 | $13.056 | $12.301 | $12.5847 | $3.15M | -2.10% |
| 2022-05-22 | $12.268 | $13.08 | $12.211 | $12.8547 | $4.37M | +4.84% |
| 2022-05-21 | $12.181 | $12.535 | $12.101 | $12.2607 | $2.79M | +0.86% |
| 2022-05-20 | $11.994 | $12.267 | $11.871 | $12.1557 | $2.92M | -1.84% |
| 2022-05-19 | $12.085 | $12.565 | $11.824 | $12.3842 | $260.66K | +2.43% |
| 2022-05-18 | $12.864 | $12.956 | $12.002 | $12.0902 | $262.70K | -6.06% |
| 2022-05-17 | $12.335 | $12.929 | $12.335 | $12.8708 | $232.46K | +2.16% |
| 2022-05-16 | $12.23 | $12.964 | $12.089 | $12.5992 | $22.52M | -3.25% |
| 2022-05-15 | $12.63 | $13.093 | $12.237 | $13.0227 | $177.93K | +3.95% |
| 2022-05-14 | $11.903 | $12.90 | $11.84 | $12.528 | $25.48M | +4.66% |
| 2022-05-13 | $12.674 | $13.38 | $11.70 | $11.9701 | $27.21M | -0.18% |
| 2022-05-12 | $11.219 | $12.166 | $10.053 | $11.9921 | $960.37K | +4.58% |
| 2022-05-11 | $13.267 | $13.387 | $10.01 | $11.4664 | $79.20M | -21.62% |
| 2022-05-10 | $13.799 | $15.176 | $13.459 | $14.6284 | $702.85K | +6.18% |
| 2022-05-09 | $15.917 | $16.163 | $13.7775 | $13.7775 | $492.92K | -13.50% |
| 2022-05-08 | $17.195 | $17.275 | $15.865 | $15.9268 | $177.86K | -7.37% |
| 2022-05-07 | $17.547 | $17.55 | $16.986 | $17.194 | $123.56K | -0.98% |
| 2022-05-06 | $17.569 | $17.66 | $17.16 | $17.3649 | $18.82M | -1.44% |
| 2022-05-05 | $17.952 | $18.167 | $17.394 | $17.618 | $46.36M | -7.55% |
| 2022-05-04 | $18.28 | $19.076 | $18.21 | $19.0566 | $137.04K | +2.36% |
| 2022-05-03 | $18.683 | $18.793 | $18.204 | $18.6169 | $30.41M | -0.43% |
| 2022-05-02 | $19.176 | $19.70 | $18.58 | $18.6976 | $49.46M | +2.63% |
| 2022-05-01 | $17.756 | $18.308 | $17.699 | $18.2185 | $168.06K | +0.41% |
| 2022-04-30 | $18.38 | $18.42 | $17.669 | $18.144 | $31.57M | -1.37% |
| 2022-04-29 | $18.891 | $18.938 | $18.221 | $18.397 | $25.52M | -2.70% |
| 2022-04-28 | $19.032 | $19.324 | $18.75 | $18.907 | $24.85M | -4.00% |
| 2022-04-27 | $19.408 | $19.88 | $19.407 | $19.6945 | $200.11K | -0.10% |
| 2022-04-26 | $19.521 | $19.90 | $19.21 | $19.7136 | $38.34M | -2.44% |
| 2022-04-25 | $20.707 | $20.762 | $19.26 | $20.2073 | $325.15K | -2.40% |
| 2022-04-24 | $19.753 | $20.94 | $19.753 | $20.7048 | $251.09K | +2.23% |
| 2022-04-23 | $19.916 | $20.50 | $19.716 | $20.2535 | $40.86M | +1.88% |
| 2022-04-22 | $19.409 | $19.945 | $19.304 | $19.8805 | $28.04M | +2.56% |
| 2022-04-21 | $19.417 | $19.95 | $19.00 | $19.3843 | $37.41M | -0.19% |
| 2022-04-20 | $19.466 | $19.801 | $19.288 | $19.4214 | $23.64M | -3.41% |
| 2022-04-19 | $19.864 | $20.194 | $19.694 | $20.1066 | $153.38K | +0.48% |
| 2022-04-18 | $19.234 | $20.21 | $19.107 | $20.0111 | $28.97M | +0.28% |
| 2022-04-17 | $20.727 | $20.757 | $19.917 | $19.9547 | $133.18K | -2.21% |
| 2022-04-16 | $20.678 | $20.80 | $20.151 | $20.4052 | $42.63M | -1.22% |
| 2022-04-15 | $20.158 | $21.00 | $20.047 | $20.6569 | $37.67M | +2.72% |
| 2022-04-14 | $19.568 | $20.304 | $19.35 | $20.1092 | $34.38M | +2.72% |
| 2022-04-13 | $19.625 | $21.048 | $19.36 | $19.5762 | $59.22M | +3.60% |
| 2022-04-12 | $18.256 | $19.244 | $18.232 | $18.8959 | $176.73K | +0.69% |
| 2022-04-11 | $18.521 | $19.245 | $18.173 | $18.7663 | $37.94M | -3.10% |
| 2022-04-10 | $19.658 | $19.945 | $19.326 | $19.3657 | $116.89K | -1.06% |
| 2022-04-09 | $19.207 | $19.747 | $19.182 | $19.5735 | $14.60M | +1.88% |
| 2022-04-08 | $19.921 | $19.973 | $19.185 | $19.2126 | $26.86M | -3.79% |
| 2022-04-07 | $20.291 | $20.861 | $19.52 | $19.9693 | $47.04M | +4.85% |
| 2022-04-06 | $20.174 | $20.541 | $19.004 | $19.0451 | $229.50K | -2.98% |
| 2022-04-05 | $20.541 | $20.598 | $19.416 | $19.6298 | $36.16M | -4.59% |
| 2022-04-04 | $20.51 | $21.122 | $20.269 | $20.5733 | $36.17M | -3.30% |
| 2022-04-03 | $20.663 | $21.426 | $20.282 | $21.2753 | $175.55K | +2.30% |
| 2022-04-02 | $20.847 | $21.026 | $20.252 | $20.7974 | $30.92M | -0.45% |
| 2022-04-01 | $21.167 | $21.833 | $20.724 | $20.8923 | $42.09M | -1.19% |
| 2022-03-31 | $20.733 | $21.23 | $20.151 | $21.1431 | $43.93M | -1.20% |
| 2022-03-30 | $21.599 | $21.628 | $21.043 | $21.40 | $199.71K | +0.11% |
| 2022-03-29 | $21.873 | $21.896 | $21.011 | $21.3765 | $64.91M | -2.31% |
| 2022-03-28 | $22.473 | $23.014 | $21.82 | $21.8811 | $75.75M | -2.86% |
| 2022-03-27 | $22.474 | $23.227 | $22.098 | $22.5243 | $85.35M | +0.29% |
| 2022-03-26 | $21.684 | $22.60 | $21.678 | $22.4599 | $183.61M | +3.60% |
| 2022-03-25 | $21.282 | $21.85 | $21.152 | $21.6788 | $115.58M | +1.83% |
| 2022-03-24 | $21.272 | $21.985 | $20.815 | $21.2886 | $140.87M | +5.62% |
| 2022-03-23 | $19.628 | $20.16 | $19.277 | $20.156 | $174.40K | +1.99% |
| 2022-03-22 | $19.588 | $20.01 | $19.27 | $19.762 | $98.18M | +1.02% |
| 2022-03-21 | $19.135 | $19.815 | $18.876 | $19.5616 | $88.23M | +2.17% |
| 2022-03-20 | $19.836 | $19.971 | $18.554 | $19.1456 | $164.50M | -3.64% |
| 2022-03-19 | $20.56 | $21.123 | $19.78 | $19.8684 | $113.98M | -3.28% |
| 2022-03-18 | $20.045 | $20.878 | $19.959 | $20.5431 | $103.71M | +2.48% |
| 2022-03-17 | $19.62 | $20.166 | $19.381 | $20.0451 | $83.62M | +5.30% |
| 2022-03-16 | $18.208 | $19.165 | $18.086 | $19.0354 | $474.05K | +4.55% |
| 2022-03-15 | $18.658 | $18.977 | $17.709 | $18.2075 | $265.63K | -0.33% |
| 2022-03-14 | $18.264 | $19.00 | $17.693 | $18.2686 | $121.57M | +4.79% |
| 2022-03-13 | $17.625 | $18.032 | $17.372 | $17.4338 | $96.35K | -2.22% |
| 2022-03-12 | $17.739 | $18.041 | $17.552 | $17.8301 | $61.87M | +0.51% |
| 2022-03-11 | $17.956 | $18.166 | $17.60 | $17.7403 | $78.65M | -1.04% |
| 2022-03-10 | $17.797 | $18.525 | $17.564 | $17.9273 | $118.45M | -3.55% |
| 2022-03-09 | $17.768 | $18.739 | $17.758 | $18.588 | $215.26K | +4.66% |
| 2022-03-08 | $17.666 | $17.926 | $17.481 | $17.7603 | $170.25K | +0.92% |
| 2022-03-07 | $18.136 | $18.364 | $17.36 | $17.5982 | $104.07M | -2.90% |
| 2022-03-06 | $17.707 | $18.50 | $17.614 | $18.1236 | $104.32M | +2.12% |
| 2022-03-05 | $18.104 | $18.568 | $17.495 | $17.7468 | $55.40M | -1.95% |
| 2022-03-04 | $18.701 | $18.704 | $17.70 | $18.1004 | $68.93M | -3.44% |
| 2022-03-03 | $19.184 | $20.30 | $18.654 | $18.7448 | $143.02M | +2.47% |
| 2022-03-02 | $18.316 | $18.488 | $17.784 | $18.2937 | $192.90K | +0.51% |
| 2022-03-01 | $17.976 | $18.51 | $17.77 | $18.2007 | $69.86M | +1.16% |
| 2022-02-28 | $17.439 | $18.56 | $17.285 | $17.9919 | $71.12M | +7.03% |
| 2022-02-27 | $17.704 | $17.783 | $16.682 | $16.81 | $211.71K | -4.07% |
| 2022-02-26 | $17.816 | $18.00 | $16.965 | $17.5239 | $55.24M | -1.53% |
| 2022-02-25 | $17.38 | $18.20 | $17.114 | $17.796 | $62.44M | +5.55% |
| 2022-02-24 | $16.926 | $17.328 | $15.728 | $16.8608 | $656.68K | -0.37% |
| 2022-02-23 | $17.887 | $18.321 | $16.91 | $16.9229 | $198.96K | -5.89% |
| 2022-02-22 | $17.779 | $18.346 | $17.412 | $17.9816 | $57.75M | +1.03% |
| 2022-02-21 | $19.171 | $19.326 | $16.50 | $17.7983 | $123.34M | -7.05% |
| 2022-02-20 | $18.864 | $19.391 | $18.54 | $19.1481 | $37.00M | -2.78% |
| 2022-02-19 | $19.82 | $20.107 | $19.193 | $19.6964 | $119.26K | +0.84% |
| 2022-02-18 | $19.822 | $20.112 | $19.184 | $19.5315 | $25.67M | -1.62% |
| 2022-02-17 | $20.629 | $20.681 | $19.699 | $19.8528 | $61.98M | -7.22% |
| 2022-02-16 | $21.634 | $21.703 | $21.063 | $21.3967 | $106.83K | +0.74% |
| 2022-02-15 | $21.457 | $21.764 | $21.188 | $21.2403 | $30.16M | +2.72% |
| 2022-02-14 | $20.674 | $20.913 | $20.361 | $20.677 | $120.74K | -0.20% |
| 2022-02-13 | $21.291 | $21.392 | $20.333 | $20.7184 | $90.58M | -2.64% |
| 2022-02-12 | $21.066 | $21.515 | $20.874 | $21.2792 | $156.50M | +0.96% |
| 2022-02-11 | $22.018 | $22.095 | $20.70 | $21.0778 | $182.36M | -4.35% |
| 2022-02-10 | $22.896 | $23.04 | $21.52 | $22.0365 | $35.00M | -3.92% |
| 2022-02-09 | $23.204 | $23.605 | $22.25 | $22.9353 | $32.67M | -1.32% |
| 2022-02-08 | $22.128 | $23.857 | $22.05 | $23.2427 | $45.21M | +0.98% |
| 2022-02-07 | $22.229 | $23.318 | $21.986 | $23.0174 | $188.37K | +3.53% |
| 2022-02-06 | $22.206 | $22.301 | $21.70 | $22.2324 | $160.11K | +1.43% |
| 2022-02-05 | $22.644 | $22.665 | $21.60 | $21.9198 | $26.17M | -3.08% |
| 2022-02-04 | $21.51 | $22.80 | $21.453 | $22.6173 | $89.55M | +8.40% |
| 2022-02-03 | $20.916 | $21.069 | $20.534 | $20.8643 | $187.23K | -0.12% |
| 2022-02-02 | $20.842 | $21.452 | $20.50 | $20.8892 | $204.34M | -5.01% |
| 2022-02-01 | $21.637 | $22.224 | $21.297 | $21.9908 | $252.38K | +2.18% |
| 2022-01-31 | $21.202 | $21.749 | $21.199 | $21.5214 | $202.09M | +1.54% |
| 2022-01-30 | $21.156 | $21.525 | $20.46 | $21.1948 | $243.14M | +0.29% |
| 2022-01-29 | $20.962 | $21.80 | $20.645 | $21.1325 | $231.99M | +0.78% |
| 2022-01-28 | $20.796 | $21.36 | $20.647 | $20.9689 | $218.45M | +0.79% |
| 2022-01-27 | $20.412 | $21.314 | $20.30 | $20.8043 | $310.32M | -4.74% |
| 2022-01-26 | $22.644 | $23.088 | $21.247 | $21.8405 | $303.38K | -3.50% |
| 2022-01-25 | $22.493 | $23.15 | $22.00 | $22.6328 | $391.28M | +8.52% |
| 2022-01-24 | $21.086 | $21.176 | $18.717 | $20.8551 | $699.01K | -1.16% |
| 2022-01-23 | $20.207 | $21.474 | $19.701 | $21.0998 | $403.85K | +3.35% |
| 2022-01-22 | $19.942 | $21.50 | $19.505 | $20.4162 | $505.16M | -4.86% |
| 2022-01-21 | $24.713 | $24.984 | $21.326 | $21.4595 | $481.05K | -13.25% |
| 2022-01-20 | $25.171 | $26.486 | $24.713 | $24.7384 | $158.55K | -1.83% |
| 2022-01-19 | $25.445 | $25.759 | $24.616 | $25.1987 | $141.17K | -0.46% |
| 2022-01-18 | $25.201 | $25.605 | $24.60 | $25.315 | $26.37M | -3.82% |
| 2022-01-17 | $27.459 | $28.206 | $25.894 | $26.319 | $430.01K | -1.76% |
| 2022-01-16 | $27.096 | $28.224 | $26.677 | $26.7899 | $159.91M | +2.88% |
| 2022-01-15 | $25.715 | $26.325 | $25.701 | $26.039 | $130.27K | -0.70% |
| 2022-01-14 | $25.447 | $26.35 | $25.442 | $26.2216 | $18.21M | +3.02% |
| 2022-01-13 | $25.931 | $26.288 | $24.97 | $25.4528 | $35.15M | -1.90% |
| 2022-01-12 | $26.362 | $26.877 | $25.70 | $25.9457 | $54.67M | +4.57% |
| 2022-01-11 | $23.826 | $24.934 | $23.424 | $24.8119 | $172.74K | +4.89% |
| 2022-01-10 | $23.382 | $24.54 | $23.179 | $23.6544 | $30.62M | +0.91% |
| 2022-01-09 | $23.838 | $24.451 | $23.079 | $23.4411 | $32.08M | -4.88% |
| 2022-01-08 | $25.126 | $25.956 | $24.269 | $24.6443 | $301.25K | -1.45% |
| 2022-01-07 | $24.776 | $25.984 | $24.70 | $25.008 | $252.36M | -5.55% |
| 2022-01-06 | $26.304 | $26.539 | $24.979 | $26.4765 | $370.10K | +2.44% |
| 2022-01-05 | $27.865 | $27.888 | $24.962 | $25.8468 | $251.97M | -7.23% |
| 2022-01-04 | $28.567 | $28.601 | $27.58 | $27.8604 | $164.33M | -2.51% |
| 2022-01-03 | $28.879 | $29.136 | $28.00 | $28.5785 | $191.05M | -1.11% |
| 2022-01-02 | $29.269 | $29.378 | $28.817 | $28.8993 | $126.46M | -1.28% |
| 2022-01-01 | $29.052 | $29.649 | $28.909 | $29.2745 | $133.69M | +0.82% |
Frequently asked questions
What was the OKB price on January 1, 2022?
OKB opened 2022-01-01 at $29.052 and closed that day at $29.2745.
What was the highest price of OKB in 2022?
The highest was $29.649 on 2022-01-01; the lowest was $9.666 on 2022-06-18.
How much did OKB change in 2022?
OKB moved -10.45% in 2022, from $29.052 to $26.0166.
More about OKB
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.