OKB price history in 2024
In 2024 OKB (OKB) went from $55.14 on 2024-01-01 to $48.8068 on 2024-12-31, a change of -11.49%. The highest price was $74.06 on 2024-03-14 and the lowest $30.378 on 2024-08-05. About $1.26B was traded across the year. The best day was 2024-12-03 (+18.11%) and the worst 2024-03-19 (-10.81%).
$55.14Open · 2024-01-01
$48.8068Close · 2024-12-31
$74.06High · 2024-03-14
$30.378Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $55.14 | $57.00 | $45.83 | $48.804 | $154.86M | -11.49% |
| February | $48.77 | $54.98 | $47.37 | $51.295 | $130.50M | +5.18% |
| March | $51.22 | $74.06 | $51.13 | $63.4716 | $232.44M | +23.92% |
| April | $63.51 | $63.77 | $49.09 | $50.9883 | $129.33M | -19.72% |
| May | $47.66 | $52.60 | $44.56 | $47.9733 | $91.60M | +0.66% |
| June | $48.14 | $50.33 | $40.09 | $42.4908 | $83.75M | -11.74% |
| July | $42.40 | $43.73 | $35.00 | $39.369 | $54.72M | -7.15% |
| August | $39.355 | $40.75 | $30.378 | $36.4608 | $33.19M | -7.35% |
| September | $36.39 | $43.00 | $34.92 | $41.0987 | $35.18M | +12.94% |
| October | $41.05 | $43.40 | $38.00 | $38.209 | $46.45M | -6.92% |
| November | $38.18 | $56.90 | $36.99 | $54.52 | $122.28M | +42.80% |
| December | $54.61 | $64.10 | $41.81 | $48.8068 | $140.93M | -10.63% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $50.09 | $50.25 | $48.11 | $48.8068 | $3.05M | -2.44% |
| 2024-12-30 | $49.55 | $50.55 | $49.00 | $50.0268 | $4.62M | +0.43% |
| 2024-12-29 | $50.05 | $51.87 | $49.00 | $49.8121 | $6.22M | -6.09% |
| 2024-12-28 | $52.23 | $56.68 | $52.02 | $53.0403 | $3.95M | +1.52% |
| 2024-12-27 | $50.23 | $52.93 | $49.18 | $52.2456 | $3.18M | +3.24% |
| 2024-12-26 | $47.95 | $53.48 | $47.60 | $50.6058 | $15.10M | +5.87% |
| 2024-12-25 | $47.37 | $48.23 | $46.83 | $47.8015 | $907.77K | +0.55% |
| 2024-12-24 | $47.92 | $48.32 | $46.60 | $47.5403 | $3.73M | +2.94% |
| 2024-12-23 | $44.89 | $46.66 | $44.52 | $46.1818 | $677.01K | +2.74% |
| 2024-12-22 | $45.09 | $46.10 | $44.52 | $44.9511 | $2.35M | -0.32% |
| 2024-12-21 | $45.26 | $46.00 | $44.43 | $45.0949 | $3.30M | -1.32% |
| 2024-12-20 | $45.22 | $48.24 | $44.00 | $45.6967 | $7.87M | +0.56% |
| 2024-12-19 | $47.16 | $49.29 | $41.81 | $45.4419 | $13.79M | -6.63% |
| 2024-12-18 | $52.77 | $52.87 | $48.30 | $48.6669 | $2.06M | -7.73% |
| 2024-12-17 | $53.71 | $53.74 | $52.47 | $52.7429 | $1.65M | -1.23% |
| 2024-12-16 | $53.71 | $54.17 | $53.10 | $53.3982 | $5.51M | -0.79% |
| 2024-12-15 | $54.35 | $55.33 | $53.36 | $53.8228 | $3.40M | -0.69% |
| 2024-12-14 | $54.01 | $54.49 | $53.10 | $54.1969 | $1.91M | +0.06% |
| 2024-12-13 | $54.80 | $55.80 | $53.44 | $54.1627 | $3.41M | -1.22% |
| 2024-12-12 | $56.27 | $56.56 | $53.53 | $54.8296 | $4.51M | -2.24% |
| 2024-12-11 | $55.11 | $58.00 | $54.39 | $56.0866 | $6.20M | +6.15% |
| 2024-12-10 | $54.71 | $55.31 | $50.53 | $52.8367 | $181.90K | -3.22% |
| 2024-12-09 | $59.90 | $59.91 | $53.59 | $54.5944 | $160.61K | -8.81% |
| 2024-12-08 | $60.055 | $60.263 | $58.242 | $59.872 | $70.48K | +1.05% |
| 2024-12-07 | $59.79 | $60.84 | $58.21 | $59.2521 | $4.05M | -0.80% |
| 2024-12-06 | $59.76 | $61.80 | $59.03 | $59.7319 | $7.90M | +4.96% |
| 2024-12-05 | $58.00 | $59.90 | $55.38 | $56.9102 | $265.48K | -2.05% |
| 2024-12-04 | $58.43 | $59.60 | $55.32 | $58.0994 | $15.67M | -7.91% |
| 2024-12-03 | $54.43 | $64.10 | $52.70 | $63.0908 | $328.07K | +18.11% |
| 2024-12-02 | $54.73 | $55.24 | $52.50 | $53.4158 | $5.47M | -2.51% |
| 2024-12-01 | $54.61 | $56.88 | $53.41 | $54.793 | $9.42M | +0.50% |
| 2024-11-30 | $53.96 | $54.98 | $53.28 | $54.52 | $4.13M | +0.95% |
| 2024-11-29 | $53.33 | $55.48 | $53.27 | $54.0088 | $6.74M | +1.30% |
| 2024-11-28 | $52.97 | $54.10 | $52.01 | $53.3153 | $6.19M | -3.50% |
| 2024-11-27 | $52.19 | $55.29 | $51.98 | $55.248 | $68.94K | +6.30% |
| 2024-11-26 | $53.13 | $55.93 | $51.14 | $51.9724 | $130.74K | -1.08% |
| 2024-11-25 | $53.26 | $56.20 | $51.06 | $52.5373 | $10.07M | -1.64% |
| 2024-11-24 | $51.93 | $56.90 | $51.71 | $53.4145 | $12.51M | +3.08% |
| 2024-11-23 | $51.76 | $56.74 | $50.36 | $51.8196 | $18.75M | +11.99% |
| 2024-11-22 | $45.50 | $46.94 | $45.05 | $46.2715 | $193.23K | +1.75% |
| 2024-11-21 | $45.29 | $47.11 | $44.96 | $45.477 | $6.29M | +4.30% |
| 2024-11-20 | $43.988 | $44.166 | $43.485 | $43.6001 | $21.22K | -0.77% |
| 2024-11-19 | $44.14 | $44.26 | $43.65 | $43.9399 | $3.07M | -0.41% |
| 2024-11-18 | $44.38 | $44.55 | $43.70 | $44.1198 | $2.76M | -0.59% |
| 2024-11-17 | $44.94 | $45.30 | $43.94 | $44.3825 | $4.77M | -1.34% |
| 2024-11-16 | $44.43 | $46.68 | $44.24 | $44.9841 | $8.05M | +1.40% |
| 2024-11-15 | $43.36 | $45.11 | $43.18 | $44.3628 | $4.99M | +2.38% |
| 2024-11-14 | $43.12 | $44.12 | $43.02 | $43.3294 | $3.11M | +0.45% |
| 2024-11-13 | $44.00 | $46.10 | $43.00 | $43.1332 | $8.93M | -2.44% |
| 2024-11-12 | $44.52 | $45.41 | $42.54 | $44.2139 | $6.66M | -7.82% |
| 2024-11-11 | $42.83 | $47.9641 | $42.78 | $47.9641 | $284.27K | +11.89% |
| 2024-11-10 | $41.96 | $44.90 | $41.96 | $42.8676 | $226.38K | +2.07% |
| 2024-11-09 | $39.89 | $43.50 | $39.72 | $41.9988 | $131.48K | +5.48% |
| 2024-11-08 | $40.40 | $40.62 | $39.8182 | $39.8182 | $67.85K | -0.96% |
| 2024-11-07 | $40.02 | $40.60 | $39.90 | $40.2024 | $2.78M | +0.81% |
| 2024-11-06 | $39.02 | $40.16 | $38.91 | $39.8809 | $4.06M | +2.38% |
| 2024-11-05 | $37.65 | $39.37 | $37.62 | $38.954 | $3.65M | +3.71% |
| 2024-11-04 | $37.80 | $37.99 | $36.99 | $37.5621 | $1.09M | -0.47% |
| 2024-11-03 | $37.28 | $37.86 | $37.22 | $37.7378 | $596.24K | +0.99% |
| 2024-11-02 | $37.82 | $37.98 | $37.01 | $37.3665 | $1.20M | -1.29% |
| 2024-11-01 | $38.18 | $38.57 | $37.75 | $37.8541 | $759.31K | -0.93% |
| 2024-10-31 | $38.58 | $38.86 | $38.00 | $38.209 | $1.64M | -1.15% |
| 2024-10-30 | $39.33 | $39.58 | $38.47 | $38.6549 | $1.31M | -1.83% |
| 2024-10-29 | $39.65 | $39.90 | $39.09 | $39.3761 | $1.59M | -0.54% |
| 2024-10-28 | $38.86 | $40.70 | $38.60 | $39.5884 | $3.96M | +1.86% |
| 2024-10-27 | $39.36 | $39.36 | $38.59 | $38.8656 | $1.06M | -1.01% |
| 2024-10-26 | $38.54 | $39.37 | $38.50 | $39.2622 | $716.29K | +1.70% |
| 2024-10-25 | $39.29 | $39.50 | $38.45 | $38.6058 | $1.40M | -1.92% |
| 2024-10-24 | $39.90 | $40.26 | $38.60 | $39.3596 | $1.38M | -1.11% |
| 2024-10-23 | $39.79 | $40.00 | $39.28 | $39.8019 | $852.12K | -0.09% |
| 2024-10-22 | $40.10 | $40.40 | $39.58 | $39.8358 | $1.05M | -0.74% |
| 2024-10-21 | $40.23 | $40.48 | $40.00 | $40.1339 | $1.17M | -0.55% |
| 2024-10-20 | $40.48 | $41.24 | $40.16 | $40.3562 | $1.66M | -0.33% |
| 2024-10-19 | $40.35 | $40.63 | $40.06 | $40.489 | $1.27M | +0.31% |
| 2024-10-18 | $40.68 | $40.96 | $40.29 | $40.3631 | $1.19M | -0.74% |
| 2024-10-17 | $41.00 | $41.04 | $40.00 | $40.6639 | $2.19M | -0.88% |
| 2024-10-16 | $41.24 | $41.49 | $40.75 | $41.0262 | $1.22M | -0.57% |
| 2024-10-15 | $41.38 | $41.77 | $41.15 | $41.2607 | $1.60M | -0.51% |
| 2024-10-14 | $42.35 | $42.55 | $41.23 | $41.4715 | $2.12M | -1.80% |
| 2024-10-13 | $41.83 | $42.47 | $41.31 | $42.2304 | $1.84M | +0.81% |
| 2024-10-12 | $42.40 | $42.50 | $41.50 | $41.8924 | $1.04M | -1.18% |
| 2024-10-11 | $42.24 | $42.79 | $42.00 | $42.3906 | $1.31M | +0.59% |
| 2024-10-10 | $41.86 | $42.42 | $41.00 | $42.1408 | $1.89M | +1.12% |
| 2024-10-09 | $42.04 | $42.05 | $40.69 | $41.6747 | $1.24M | -1.19% |
| 2024-10-08 | $42.40 | $43.40 | $41.80 | $42.1772 | $2.50M | -0.35% |
| 2024-10-07 | $41.86 | $42.86 | $41.66 | $42.3266 | $2.09M | +1.18% |
| 2024-10-06 | $41.76 | $42.11 | $41.30 | $41.8335 | $1.21M | +0.32% |
| 2024-10-05 | $41.65 | $41.79 | $41.50 | $41.6987 | $518.06K | +0.09% |
| 2024-10-04 | $41.52 | $41.80 | $41.20 | $41.6628 | $748.98K | +0.65% |
| 2024-10-03 | $40.02 | $41.69 | $39.96 | $41.3919 | $1.31M | +3.41% |
| 2024-10-02 | $40.42 | $40.60 | $39.57 | $40.0281 | $1.33M | -0.74% |
| 2024-10-01 | $41.05 | $41.08 | $39.57 | $40.328 | $2.03M | -1.88% |
| 2024-09-30 | $41.31 | $42.40 | $40.70 | $41.0987 | $1.46M | -4.05% |
| 2024-09-29 | $42.747 | $42.993 | $42.156 | $42.8314 | $37.24K | +0.27% |
| 2024-09-28 | $42.74 | $43.00 | $42.13 | $42.7153 | $1.05M | +0.07% |
| 2024-09-27 | $42.76 | $43.00 | $42.10 | $42.684 | $1.53M | +0.03% |
| 2024-09-26 | $42.42 | $43.00 | $41.50 | $42.671 | $2.81M | +7.90% |
| 2024-09-25 | $40.04 | $40.48 | $39.46 | $39.5454 | $58.91K | -0.59% |
| 2024-09-24 | $39.67 | $40.56 | $39.60 | $39.7794 | $1.41M | +0.18% |
| 2024-09-23 | $40.21 | $40.32 | $39.41 | $39.7076 | $1.33M | -1.20% |
| 2024-09-22 | $39.78 | $40.88 | $39.63 | $40.1894 | $1.19M | +1.12% |
| 2024-09-21 | $39.73 | $40.83 | $39.20 | $39.745 | $1.59M | +0.22% |
| 2024-09-20 | $39.06 | $39.90 | $38.84 | $39.6588 | $1.12M | -1.75% |
| 2024-09-19 | $38.36 | $40.52 | $38.36 | $40.3633 | $321.13K | +5.19% |
| 2024-09-18 | $38.05 | $38.38 | $37.19 | $38.3723 | $24.04K | +1.66% |
| 2024-09-17 | $38.47 | $38.50 | $37.23 | $37.7458 | $1.02M | -1.89% |
| 2024-09-16 | $37.97 | $39.02 | $37.00 | $38.4715 | $2.83M | +1.13% |
| 2024-09-15 | $38.77 | $38.80 | $37.73 | $38.0423 | $1.06M | -2.03% |
| 2024-09-14 | $39.52 | $39.65 | $38.15 | $38.8305 | $1.01M | -2.00% |
| 2024-09-13 | $40.14 | $40.39 | $39.27 | $39.6217 | $814.04K | -1.04% |
| 2024-09-12 | $38.99 | $40.60 | $38.80 | $40.0371 | $1.60M | +2.60% |
| 2024-09-11 | $38.71 | $39.53 | $38.70 | $39.0224 | $1.26M | +0.69% |
| 2024-09-10 | $38.11 | $39.00 | $38.00 | $38.7533 | $1.72M | +1.87% |
| 2024-09-09 | $36.91 | $38.50 | $36.88 | $38.0408 | $1.27M | +3.37% |
| 2024-09-08 | $35.79 | $37.00 | $35.73 | $36.7991 | $899.24K | +2.90% |
| 2024-09-07 | $35.49 | $36.40 | $35.23 | $35.7629 | $771.61K | +0.51% |
| 2024-09-06 | $35.70 | $35.94 | $34.92 | $35.5798 | $1.50M | -0.46% |
| 2024-09-05 | $35.96 | $36.70 | $35.51 | $35.7436 | $970.00K | -0.94% |
| 2024-09-04 | $36.40 | $36.91 | $35.89 | $36.0843 | $1.32M | -0.76% |
| 2024-09-03 | $36.25 | $36.49 | $35.28 | $36.3606 | $1.05M | +0.08% |
| 2024-09-02 | $36.15 | $36.94 | $36.02 | $36.3333 | $939.86K | +0.50% |
| 2024-09-01 | $36.39 | $36.98 | $35.77 | $36.1522 | $1.24M | -0.85% |
| 2024-08-31 | $36.86 | $37.18 | $35.83 | $36.4608 | $825.84K | -1.00% |
| 2024-08-30 | $36.26 | $36.94 | $36.10 | $36.8291 | $821.95K | +1.41% |
| 2024-08-29 | $37.13 | $37.28 | $36.20 | $36.3154 | $667.56K | -1.58% |
| 2024-08-28 | $36.57 | $37.40 | $36.25 | $36.8968 | $891.07K | +0.74% |
| 2024-08-27 | $37.44 | $37.70 | $36.06 | $36.6258 | $1.32M | -2.54% |
| 2024-08-26 | $38.22 | $38.60 | $37.30 | $37.5812 | $990.99K | -1.99% |
| 2024-08-25 | $39.10 | $39.45 | $38.08 | $38.3439 | $1.21M | -2.18% |
| 2024-08-24 | $39.59 | $40.75 | $38.51 | $39.197 | $2.03M | -0.62% |
| 2024-08-23 | $38.49 | $39.78 | $38.27 | $39.4407 | $1.84M | +2.39% |
| 2024-08-22 | $38.07 | $39.01 | $38.00 | $38.5189 | $1.58M | +1.29% |
| 2024-08-21 | $37.50 | $38.19 | $37.40 | $38.0288 | $985.36K | +1.50% |
| 2024-08-20 | $36.71 | $37.75 | $36.66 | $37.4679 | $1.01M | +1.88% |
| 2024-08-19 | $37.07 | $37.77 | $36.60 | $36.7752 | $1.56M | -0.72% |
| 2024-08-18 | $37.15 | $37.44 | $36.58 | $37.0422 | $768.22K | -0.28% |
| 2024-08-17 | $36.90 | $37.50 | $36.80 | $37.1471 | $841.54K | +0.81% |
| 2024-08-16 | $35.95 | $36.99 | $35.92 | $36.8484 | $1.09M | +2.46% |
| 2024-08-15 | $36.56 | $36.61 | $35.37 | $35.9624 | $1.38M | -1.70% |
| 2024-08-14 | $36.89 | $37.00 | $36.00 | $36.5858 | $1.32M | -0.84% |
| 2024-08-13 | $36.65 | $37.92 | $36.58 | $36.8965 | $1.60M | +0.42% |
| 2024-08-12 | $36.84 | $37.10 | $36.29 | $36.7408 | $967.51K | +0.38% |
| 2024-08-11 | $36.35 | $36.87 | $35.45 | $36.601 | $1.52M | +0.71% |
| 2024-08-10 | $36.29 | $37.09 | $36.20 | $36.3417 | $1.18M | +0.15% |
| 2024-08-09 | $35.32 | $36.50 | $35.27 | $36.2868 | $1.09M | +2.14% |
| 2024-08-08 | $34.66 | $36.40 | $34.58 | $35.5262 | $2.16M | +5.99% |
| 2024-08-07 | $33.71 | $34.43 | $33.17 | $33.5185 | $127.82K | -0.31% |
| 2024-08-06 | $34.23 | $34.50 | $33.26 | $33.6218 | $1.66M | +3.09% |
| 2024-08-05 | $35.055 | $35.079 | $30.378 | $32.6131 | $141.73K | -7.10% |
| 2024-08-04 | $37.581 | $37.99 | $34.447 | $35.1045 | $42.31K | -6.65% |
| 2024-08-03 | $37.004 | $38.292 | $36.256 | $37.6053 | $53.70K | +1.90% |
| 2024-08-02 | $37.77 | $37.88 | $36.18 | $36.9027 | $1.42M | -5.71% |
| 2024-08-01 | $39.355 | $39.48 | $37.864 | $39.1371 | $85.74K | -0.59% |
| 2024-07-31 | $40.174 | $40.386 | $39.141 | $39.369 | $49.07K | -1.00% |
| 2024-07-30 | $40.56 | $40.70 | $39.61 | $39.7672 | $1.13M | -1.82% |
| 2024-07-29 | $40.63 | $40.63 | $40.03 | $40.5029 | $1.24M | -0.24% |
| 2024-07-28 | $40.68 | $41.41 | $40.26 | $40.6005 | $2.18M | -0.36% |
| 2024-07-27 | $41.51 | $41.58 | $40.37 | $40.7473 | $1.10M | -1.60% |
| 2024-07-26 | $40.65 | $42.03 | $40.64 | $41.4111 | $1.45M | +2.68% |
| 2024-07-25 | $39.07 | $40.71 | $39.02 | $40.3284 | $1.53M | +2.60% |
| 2024-07-24 | $39.82 | $40.09 | $38.40 | $39.3077 | $3.04M | -1.40% |
| 2024-07-23 | $40.69 | $40.76 | $39.25 | $39.8648 | $1.86M | -2.25% |
| 2024-07-22 | $41.29 | $41.71 | $40.09 | $40.7832 | $1.73M | -1.72% |
| 2024-07-21 | $42.43 | $42.72 | $40.96 | $41.497 | $2.33M | -2.47% |
| 2024-07-20 | $42.97 | $43.10 | $42.26 | $42.5499 | $1.12M | -1.16% |
| 2024-07-19 | $43.22 | $43.73 | $42.50 | $43.0484 | $2.01M | -0.27% |
| 2024-07-18 | $42.39 | $43.30 | $42.20 | $43.167 | $1.90M | +1.72% |
| 2024-07-17 | $42.97 | $43.34 | $42.33 | $42.4382 | $1.86M | -1.11% |
| 2024-07-16 | $42.83 | $43.41 | $42.10 | $42.9159 | $3.07M | +0.66% |
| 2024-07-15 | $40.83 | $42.95 | $39.71 | $42.635 | $4.57M | +4.82% |
| 2024-07-14 | $39.80 | $41.11 | $39.32 | $40.676 | $2.42M | +2.52% |
| 2024-07-13 | $38.84 | $40.36 | $38.75 | $39.676 | $2.21M | +2.67% |
| 2024-07-12 | $37.78 | $39.17 | $37.31 | $38.6456 | $2.34M | +5.98% |
| 2024-07-11 | $36.75 | $37.19 | $35.98 | $36.465 | $106.23K | +0.07% |
| 2024-07-10 | $37.00 | $37.37 | $36.00 | $36.4399 | $1.74M | -1.42% |
| 2024-07-09 | $36.92 | $37.14 | $36.31 | $36.9634 | $1.52M | +0.47% |
| 2024-07-08 | $36.47 | $37.25 | $36.28 | $36.7902 | $1.21M | +0.77% |
| 2024-07-07 | $37.53 | $37.96 | $35.00 | $36.5103 | $2.97M | -2.92% |
| 2024-07-06 | $37.44 | $38.00 | $37.07 | $37.6089 | $1.77M | +1.59% |
| 2024-07-05 | $37.45 | $37.50 | $35.38 | $37.0186 | $3.23M | -6.63% |
| 2024-07-04 | $41.766 | $41.896 | $39.6465 | $39.6465 | $66.21K | -4.99% |
| 2024-07-03 | $42.758 | $42.842 | $41.231 | $41.7282 | $82.83K | -1.04% |
| 2024-07-02 | $42.45 | $42.84 | $41.70 | $42.1667 | $1.23M | -0.60% |
| 2024-07-01 | $42.40 | $43.20 | $42.20 | $42.4207 | $1.67M | -0.16% |
| 2024-06-30 | $42.39 | $43.25 | $41.85 | $42.4908 | $2.29M | +0.25% |
| 2024-06-29 | $42.08 | $42.59 | $41.98 | $42.383 | $1.07M | +1.19% |
| 2024-06-28 | $41.99 | $42.47 | $41.00 | $41.8854 | $1.19M | -0.46% |
| 2024-06-27 | $41.99 | $42.71 | $41.67 | $42.077 | $1.06M | +0.46% |
| 2024-06-26 | $41.47 | $42.34 | $41.24 | $41.8845 | $1.71M | +0.89% |
| 2024-06-25 | $40.98 | $42.00 | $40.90 | $41.5169 | $1.62M | +1.30% |
| 2024-06-24 | $40.89 | $41.80 | $40.09 | $40.9822 | $2.09M | +0.18% |
| 2024-06-23 | $41.40 | $42.38 | $40.42 | $40.9079 | $3.08M | -1.28% |
| 2024-06-22 | $41.83 | $42.57 | $41.39 | $41.4372 | $1.33M | -0.83% |
| 2024-06-21 | $41.48 | $42.20 | $41.41 | $41.7851 | $1.11M | +0.24% |
| 2024-06-20 | $42.64 | $43.01 | $40.60 | $41.6842 | $2.71M | -2.23% |
| 2024-06-19 | $42.50 | $43.49 | $42.38 | $42.6366 | $1.44M | +0.29% |
| 2024-06-18 | $41.69 | $43.26 | $41.25 | $42.5136 | $3.31M | -6.47% |
| 2024-06-17 | $46.272 | $46.329 | $44.855 | $45.4532 | $56.21K | +0.40% |
| 2024-06-16 | $46.15 | $46.50 | $45.01 | $45.2721 | $1.94M | -1.91% |
| 2024-06-15 | $45.95 | $46.49 | $45.52 | $46.153 | $1.51M | +0.82% |
| 2024-06-14 | $45.96 | $46.02 | $44.80 | $45.7756 | $1.97M | -0.57% |
| 2024-06-13 | $46.00 | $46.48 | $45.40 | $46.0357 | $3.05M | -0.01% |
| 2024-06-12 | $46.26 | $47.67 | $45.27 | $46.041 | $7.57M | -0.15% |
| 2024-06-11 | $44.93 | $46.67 | $44.60 | $46.1112 | $5.38M | -1.51% |
| 2024-06-10 | $46.96 | $47.25 | $46.30 | $46.8181 | $184.92K | -0.69% |
| 2024-06-09 | $46.63 | $47.37 | $46.28 | $47.1411 | $3.48M | +0.59% |
| 2024-06-08 | $47.94 | $48.01 | $46.45 | $46.866 | $3.28M | -2.33% |
| 2024-06-07 | $49.13 | $49.38 | $47.44 | $47.9822 | $5.34M | -2.24% |
| 2024-06-06 | $49.12 | $50.33 | $48.59 | $49.0814 | $4.92M | +0.18% |
| 2024-06-05 | $48.77 | $49.68 | $48.52 | $48.9938 | $3.23M | +0.55% |
| 2024-06-04 | $47.96 | $49.98 | $47.56 | $48.7251 | $9.71M | +2.21% |
| 2024-06-03 | $46.88 | $48.35 | $46.51 | $47.6693 | $3.55M | +1.61% |
| 2024-06-02 | $47.65 | $47.68 | $46.50 | $46.9136 | $2.67M | -1.78% |
| 2024-06-01 | $48.14 | $48.22 | $47.30 | $47.7622 | $1.92M | -0.44% |
| 2024-05-31 | $46.80 | $49.49 | $46.52 | $47.9733 | $4.47M | +2.88% |
| 2024-05-30 | $45.74 | $47.38 | $45.58 | $46.6314 | $3.89M | +2.01% |
| 2024-05-29 | $46.21 | $46.22 | $44.56 | $45.7117 | $5.27M | -1.35% |
| 2024-05-28 | $47.13 | $47.18 | $46.01 | $46.3396 | $4.09M | -1.91% |
| 2024-05-27 | $48.37 | $48.51 | $46.88 | $47.2439 | $4.49M | -2.33% |
| 2024-05-26 | $48.51 | $48.60 | $47.80 | $48.3722 | $3.66M | -0.43% |
| 2024-05-25 | $48.65 | $48.96 | $48.21 | $48.5831 | $1.94M | -0.26% |
| 2024-05-24 | $48.67 | $49.38 | $48.00 | $48.7118 | $3.90M | -0.16% |
| 2024-05-23 | $49.01 | $49.50 | $48.30 | $48.7883 | $2.90M | -0.70% |
| 2024-05-22 | $50.27 | $50.39 | $48.80 | $49.1337 | $2.81M | -2.68% |
| 2024-05-21 | $51.32 | $51.74 | $49.68 | $50.4889 | $4.60M | -1.51% |
| 2024-05-20 | $49.22 | $52.60 | $49.04 | $51.2625 | $8.71M | +4.27% |
| 2024-05-19 | $49.20 | $49.56 | $48.72 | $49.1654 | $1.53M | -0.65% |
| 2024-05-18 | $50.04 | $50.25 | $49.12 | $49.4883 | $871.35K | -1.38% |
| 2024-05-17 | $50.35 | $50.67 | $49.83 | $50.1821 | $1.74M | -0.06% |
| 2024-05-16 | $49.25 | $50.60 | $48.81 | $50.2127 | $2.82M | +1.81% |
| 2024-05-15 | $48.99 | $50.54 | $48.73 | $49.3206 | $3.21M | +0.84% |
| 2024-05-14 | $48.96 | $49.20 | $47.50 | $48.9103 | $3.30M | -0.40% |
| 2024-05-13 | $49.66 | $49.97 | $48.91 | $49.1063 | $1.48M | -1.13% |
| 2024-05-12 | $49.90 | $50.15 | $48.80 | $49.6661 | $1.79M | -0.50% |
| 2024-05-11 | $49.98 | $50.19 | $49.28 | $49.914 | $869.46K | +0.16% |
| 2024-05-10 | $49.81 | $50.30 | $49.10 | $49.8319 | $1.42M | -0.32% |
| 2024-05-09 | $50.39 | $50.90 | $49.73 | $49.991 | $1.92M | -0.72% |
| 2024-05-08 | $50.33 | $50.69 | $49.80 | $50.3519 | $1.82M | +0.16% |
| 2024-05-07 | $50.77 | $50.86 | $49.85 | $50.2697 | $1.87M | -0.84% |
| 2024-05-06 | $50.84 | $51.30 | $50.14 | $50.695 | $2.00M | -0.46% |
| 2024-05-05 | $52.09 | $52.49 | $50.25 | $50.931 | $3.90M | -1.79% |
| 2024-05-04 | $50.93 | $52.27 | $50.00 | $51.8576 | $2.96M | +1.71% |
| 2024-05-03 | $50.23 | $51.97 | $49.92 | $50.9875 | $3.63M | +4.65% |
| 2024-05-02 | $48.74 | $49.88 | $47.66 | $48.7243 | $116.45K | -0.88% |
| 2024-05-01 | $47.66 | $49.75 | $47.58 | $49.155 | $3.63M | -3.60% |
| 2024-04-30 | $51.699 | $51.92 | $49.09 | $50.9883 | $103.96K | -1.28% |
| 2024-04-29 | $51.778 | $52.142 | $50.578 | $51.6493 | $96.59K | +0.72% |
| 2024-04-28 | $52.11 | $52.67 | $50.50 | $51.2797 | $3.25M | -1.75% |
| 2024-04-27 | $52.38 | $53.89 | $51.30 | $52.1909 | $3.39M | -0.40% |
| 2024-04-26 | $52.60 | $52.86 | $51.58 | $52.4029 | $1.88M | -0.63% |
| 2024-04-25 | $53.22 | $53.44 | $52.15 | $52.7345 | $2.76M | -1.20% |
| 2024-04-24 | $54.36 | $55.70 | $51.67 | $53.3761 | $6.06M | -2.12% |
| 2024-04-23 | $56.00 | $56.22 | $54.26 | $54.5309 | $4.12M | -2.37% |
| 2024-04-22 | $54.73 | $56.73 | $54.60 | $55.8527 | $5.29M | +1.98% |
| 2024-04-21 | $54.90 | $55.75 | $54.03 | $54.7682 | $3.79M | -0.52% |
| 2024-04-20 | $55.32 | $56.10 | $54.31 | $55.0517 | $5.64M | -0.37% |
| 2024-04-19 | $54.74 | $56.13 | $54.24 | $55.2543 | $5.90M | +0.75% |
| 2024-04-18 | $55.40 | $56.18 | $52.62 | $54.8455 | $8.99M | -0.73% |
| 2024-04-17 | $54.94 | $56.01 | $53.75 | $55.2498 | $8.98M | -3.42% |
| 2024-04-16 | $57.55 | $62.02 | $55.38 | $57.2072 | $2.31M | -0.81% |
| 2024-04-15 | $53.487 | $60.246 | $52.68 | $57.6717 | $1.36M | +6.90% |
| 2024-04-14 | $52.25 | $56.14 | $51.10 | $53.9487 | $6.96M | +3.46% |
| 2024-04-13 | $56.93 | $58.00 | $50.00 | $52.1431 | $15.34M | -2.15% |
| 2024-04-12 | $56.87 | $57.11 | $53.11 | $53.2881 | $206.19K | -4.94% |
| 2024-04-11 | $56.56 | $57.15 | $55.21 | $56.0545 | $3.06M | -1.17% |
| 2024-04-10 | $57.03 | $57.89 | $56.17 | $56.7189 | $4.03M | -0.55% |
| 2024-04-09 | $57.21 | $57.82 | $55.80 | $57.0344 | $4.09M | -4.12% |
| 2024-04-08 | $58.10 | $60.32 | $57.97 | $59.4871 | $142.32K | +0.60% |
| 2024-04-07 | $58.33 | $60.33 | $57.63 | $59.1345 | $4.56M | +1.62% |
| 2024-04-06 | $56.95 | $58.88 | $56.95 | $58.1927 | $3.67M | +2.43% |
| 2024-04-05 | $55.58 | $58.25 | $55.49 | $56.8112 | $7.01M | +2.09% |
| 2024-04-04 | $56.07 | $57.33 | $54.65 | $55.6476 | $3.89M | -0.67% |
| 2024-04-03 | $56.20 | $56.79 | $55.08 | $56.0243 | $7.19M | -0.72% |
| 2024-04-02 | $56.97 | $58.30 | $55.94 | $56.4283 | $5.12M | -8.16% |
| 2024-04-01 | $63.51 | $63.77 | $60.19 | $61.4395 | $134.20K | -3.20% |
| 2024-03-31 | $63.17 | $63.90 | $63.03 | $63.4716 | $65.32K | +0.20% |
| 2024-03-30 | $63.29 | $63.99 | $63.05 | $63.342 | $3.92M | -0.08% |
| 2024-03-29 | $63.10 | $64.51 | $63.02 | $63.3949 | $3.28M | +0.27% |
| 2024-03-28 | $64.16 | $65.02 | $62.75 | $63.2212 | $6.81M | -1.54% |
| 2024-03-27 | $64.40 | $65.42 | $63.36 | $64.2098 | $6.87M | -3.68% |
| 2024-03-26 | $65.02 | $68.27 | $64.94 | $66.661 | $153.72K | +1.14% |
| 2024-03-25 | $65.47 | $68.39 | $65.00 | $65.9114 | $10.48M | +4.99% |
| 2024-03-24 | $60.51 | $64.17 | $60.00 | $62.7779 | $185.97K | +3.57% |
| 2024-03-23 | $58.29 | $63.57 | $57.70 | $60.6138 | $147.45K | +4.00% |
| 2024-03-22 | $59.48 | $61.04 | $57.00 | $58.28 | $164.87K | +0.23% |
| 2024-03-21 | $60.06 | $61.09 | $57.00 | $58.1486 | $9.28M | -3.31% |
| 2024-03-20 | $57.58 | $61.60 | $55.76 | $60.1417 | $11.56M | +4.82% |
| 2024-03-19 | $59.41 | $60.37 | $53.80 | $57.3751 | $12.14M | -10.81% |
| 2024-03-18 | $64.41 | $64.72 | $62.67 | $64.3318 | $178.83K | +0.06% |
| 2024-03-17 | $65.17 | $65.22 | $62.64 | $64.29 | $6.51M | -1.13% |
| 2024-03-16 | $66.46 | $68.50 | $61.00 | $65.0235 | $14.50M | -2.27% |
| 2024-03-15 | $64.14 | $68.52 | $63.20 | $66.537 | $14.63M | -3.92% |
| 2024-03-14 | $72.56 | $74.06 | $66.30 | $69.2497 | $1.06M | -4.87% |
| 2024-03-13 | $65.86 | $73.698 | $65.26 | $72.7973 | $665.63K | +10.61% |
| 2024-03-12 | $67.75 | $68.26 | $62.33 | $65.817 | $400.46K | -1.19% |
| 2024-03-11 | $67.94 | $68.41 | $64.41 | $66.613 | $16.51M | -1.71% |
| 2024-03-10 | $67.48 | $69.56 | $63.50 | $67.7695 | $28.67M | +10.47% |
| 2024-03-09 | $59.75 | $62.00 | $58.47 | $61.3452 | $191.21K | +1.22% |
| 2024-03-08 | $58.80 | $61.64 | $57.31 | $60.6077 | $13.70M | +3.25% |
| 2024-03-07 | $57.64 | $61.68 | $57.01 | $58.6985 | $11.16M | +2.35% |
| 2024-03-06 | $54.52 | $58.72 | $54.52 | $57.3521 | $8.56M | +5.24% |
| 2024-03-05 | $57.21 | $57.32 | $51.58 | $54.4969 | $14.43M | -4.62% |
| 2024-03-04 | $57.57 | $58.40 | $55.28 | $57.1385 | $13.48M | -0.96% |
| 2024-03-03 | $58.92 | $59.20 | $56.68 | $57.6952 | $11.18M | +5.92% |
| 2024-03-02 | $51.81 | $54.88 | $51.59 | $54.4729 | $150.60K | +3.04% |
| 2024-03-01 | $51.22 | $54.99 | $51.13 | $52.8679 | $11.41M | +3.07% |
| 2024-02-29 | $52.61 | $52.93 | $50.50 | $51.295 | $5.85M | -2.40% |
| 2024-02-28 | $52.56 | $53.14 | $51.50 | $52.5543 | $10.62M | +0.43% |
| 2024-02-27 | $51.39 | $52.60 | $51.00 | $52.3297 | $7.70M | +1.89% |
| 2024-02-26 | $50.13 | $52.00 | $50.09 | $51.3583 | $7.84M | +2.42% |
| 2024-02-25 | $50.50 | $50.56 | $49.60 | $50.1441 | $5.03M | -1.02% |
| 2024-02-24 | $51.23 | $51.63 | $49.96 | $50.6611 | $2.65M | -0.79% |
| 2024-02-23 | $50.42 | $51.51 | $50.13 | $51.0644 | $2.38M | +1.14% |
| 2024-02-22 | $51.00 | $51.26 | $50.21 | $50.4905 | $3.60M | -0.93% |
| 2024-02-21 | $50.85 | $53.75 | $49.42 | $50.965 | $9.97M | +0.24% |
| 2024-02-20 | $51.08 | $51.74 | $49.98 | $50.845 | $4.64M | -3.75% |
| 2024-02-19 | $52.448 | $53.568 | $52.35 | $52.8286 | $68.50K | -0.20% |
| 2024-02-18 | $52.49 | $53.61 | $52.20 | $52.937 | $4.07M | +1.15% |
| 2024-02-17 | $51.51 | $53.02 | $51.30 | $52.3352 | $3.20M | +1.61% |
| 2024-02-16 | $51.24 | $52.79 | $51.00 | $51.5078 | $5.27M | +0.62% |
| 2024-02-15 | $50.86 | $54.98 | $50.41 | $51.1886 | $11.47M | +0.81% |
| 2024-02-14 | $50.36 | $51.50 | $49.70 | $50.7769 | $5.45M | +1.08% |
| 2024-02-13 | $49.47 | $51.02 | $48.93 | $50.2357 | $4.50M | +1.39% |
| 2024-02-12 | $49.70 | $50.63 | $49.03 | $49.5491 | $5.48M | -0.23% |
| 2024-02-11 | $49.54 | $49.79 | $48.82 | $49.6648 | $3.20M | +0.11% |
| 2024-02-10 | $49.80 | $50.00 | $49.30 | $49.6086 | $2.28M | -0.17% |
| 2024-02-09 | $49.66 | $50.41 | $49.21 | $49.6944 | $2.87M | +0.19% |
| 2024-02-08 | $49.74 | $49.88 | $48.79 | $49.6017 | $3.35M | +0.05% |
| 2024-02-07 | $47.96 | $49.92 | $47.37 | $49.5759 | $5.03M | +3.26% |
| 2024-02-06 | $48.08 | $48.48 | $47.60 | $48.0119 | $1.72M | -0.25% |
| 2024-02-05 | $48.57 | $48.74 | $48.00 | $48.1298 | $1.77M | -0.80% |
| 2024-02-04 | $48.21 | $49.07 | $48.10 | $48.5162 | $1.98M | +0.30% |
| 2024-02-03 | $48.81 | $49.02 | $48.00 | $48.3733 | $1.62M | -0.66% |
| 2024-02-02 | $48.68 | $49.47 | $48.05 | $48.6957 | $2.52M | -0.12% |
| 2024-02-01 | $48.77 | $49.59 | $48.02 | $48.7534 | $4.36M | -0.10% |
| 2024-01-31 | $51.29 | $51.99 | $47.05 | $48.804 | $18.29M | -5.26% |
| 2024-01-30 | $52.84 | $53.50 | $50.34 | $51.5154 | $6.65M | -2.31% |
| 2024-01-29 | $52.02 | $53.21 | $50.90 | $52.7309 | $11.98M | +1.24% |
| 2024-01-28 | $51.96 | $52.50 | $51.24 | $52.0837 | $5.11M | -0.18% |
| 2024-01-27 | $53.53 | $53.69 | $51.62 | $52.1762 | $6.13M | -2.83% |
| 2024-01-26 | $54.37 | $54.94 | $52.37 | $53.6952 | $8.36M | +6.98% |
| 2024-01-25 | $47.62 | $50.39 | $47.29 | $50.1937 | $218.71K | +5.52% |
| 2024-01-24 | $47.24 | $48.50 | $45.83 | $47.5697 | $182.24K | +1.09% |
| 2024-01-23 | $47.45 | $48.40 | $45.86 | $47.0576 | $11.30M | -10.13% |
| 2024-01-22 | $53.91 | $54.06 | $52.3601 | $52.3601 | $155.29K | -1.03% |
| 2024-01-21 | $53.69 | $54.12 | $52.40 | $52.9066 | $2.28M | -1.42% |
| 2024-01-20 | $53.44 | $54.07 | $53.31 | $53.6713 | $1.72M | +0.56% |
| 2024-01-19 | $53.00 | $53.66 | $52.50 | $53.3738 | $2.09M | +0.27% |
| 2024-01-18 | $54.17 | $54.40 | $52.90 | $53.2323 | $3.18M | -1.98% |
| 2024-01-17 | $55.54 | $55.66 | $54.02 | $54.3093 | $2.27M | -1.96% |
| 2024-01-16 | $54.49 | $55.55 | $54.00 | $55.396 | $3.73M | +1.79% |
| 2024-01-15 | $53.87 | $54.89 | $53.40 | $54.4206 | $2.59M | +1.23% |
| 2024-01-14 | $53.66 | $55.00 | $53.00 | $53.757 | $4.31M | +0.03% |
| 2024-01-13 | $53.65 | $54.31 | $53.34 | $53.7404 | $2.10M | +0.31% |
| 2024-01-12 | $53.76 | $54.20 | $52.52 | $53.5753 | $5.23M | -0.55% |
| 2024-01-11 | $54.96 | $55.07 | $53.60 | $53.8738 | $5.56M | -1.96% |
| 2024-01-10 | $53.75 | $56.37 | $53.30 | $54.9483 | $12.27M | +2.33% |
| 2024-01-09 | $53.41 | $54.52 | $52.92 | $53.6995 | $3.93M | -0.08% |
| 2024-01-08 | $54.02 | $55.10 | $52.88 | $53.743 | $4.28M | -0.47% |
| 2024-01-07 | $54.17 | $54.53 | $52.11 | $53.9953 | $3.40M | -0.50% |
| 2024-01-06 | $54.66 | $54.94 | $54.14 | $54.2657 | $1.65M | -0.99% |
| 2024-01-05 | $55.22 | $55.50 | $54.33 | $54.807 | $2.42M | -0.61% |
| 2024-01-04 | $54.55 | $55.88 | $54.00 | $55.1456 | $4.73M | +1.29% |
| 2024-01-03 | $54.06 | $54.70 | $53.65 | $54.4452 | $4.30M | +0.21% |
| 2024-01-02 | $55.50 | $56.50 | $53.00 | $54.3307 | $8.49M | -2.19% |
| 2024-01-01 | $55.14 | $57.00 | $55.06 | $55.5447 | $5.99M | +0.86% |
Frequently asked questions
What was the OKB price on January 1, 2024?
OKB opened 2024-01-01 at $55.14 and closed that day at $55.5447.
What was the highest price of OKB in 2024?
The highest was $74.06 on 2024-03-14; the lowest was $30.378 on 2024-08-05.
How much did OKB change in 2024?
OKB moved -11.49% in 2024, from $55.14 to $48.8068.
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.