- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ooki Protocol (OOKI) historical data and Live price
Ooki Protocol
OOKI$ 0.002276 -1.529 % 
0.00000004 BTC
0.00000004 BTC MARKET CAP
10.374 M
10.374 M
24H VOLUME
2.764 M
2.764 M
CIRC.SUPPLY
4.559 B
4.559 B
MAX SUPPLY
10.5 B
10.5 B
Rank1,074
1H 0.99 %
24H -1.53 %
7D -1.24 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,421,147.45 | 10,786,216.88 |
| 4/24/24 | 0.002 | 0.003 | 0.002 | 0.002 | 2,911,720.11 | 10,498,725.5 |
| 4/23/24 | 0.002 | 0.003 | 0.002 | 0.002 | 2,208,505.83 | 11,219,265.73 |
| 4/22/24 | 0.002 | 0.003 | 0.002 | 0.002 | 2,760,996.52 | 11,199,343.58 |
| 4/21/24 | 0.002 | 0.003 | 0.002 | 0.002 | 4,230,159.99 | 11,232,501.24 |
| 4/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,351,113.52 | 11,144,570.28 |
| 4/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,186,413.8 | 10,312,841.78 |
| 4/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,557,697.03 | 10,410,672.87 |
| 4/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 4,638,594.36 | 10,198,608.38 |
| 4/16/24 | 0.002 | 0.003 | 0.002 | 0.002 | 16,669,486.75 | 11,076,527.71 |
| 4/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,025,519.3 | 10,222,127.64 |
| 4/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,766,055.18 | 10,937,110.32 |
| 4/13/24 | 0.003 | 0.003 | 0.002 | 0.002 | 5,656,257.51 | 9,994,958.29 |
| 4/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,699,763.97 | 12,231,392.68 |
| 4/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 3,239,007.6 | 14,781,025.12 |
| 4/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,187,755.94 | 15,160,108.51 |
| 4/9/24 | 0.004 | 0.004 | 0.003 | 0.003 | 4,295,221.06 | 14,960,041.48 |
| 4/8/24 | 0.003 | 0.004 | 0.003 | 0.004 | 4,054,575.84 | 15,990,342.47 |
| 4/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 3,278,807.01 | 15,327,497.02 |
| 4/6/24 | 0.003 | 0.004 | 0.003 | 0.003 | 3,647,512.44 | 15,412,853.66 |
| 4/5/24 | 0.003 | 0.004 | 0.003 | 0.003 | 8,477,228.59 | 14,865,569.92 |
| 4/4/24 | 0.003 | 0.004 | 0.003 | 0.003 | 6,173,221.65 | 15,401,529.7 |
| 4/3/24 | 0.003 | 0.004 | 0.003 | 0.003 | 4,553,185.81 | 14,649,339.74 |
| 4/2/24 | 0.004 | 0.004 | 0.003 | 0.003 | 7,278,322.02 | 15,342,834.96 |
| 4/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 8,946,439.31 | 17,213,323.01 |
| 3/31/24 | 0.004 | 0.005 | 0.004 | 0.004 | 34,276,949.32 | 18,690,930.17 |
| 3/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 27,564,079.59 | 18,877,239.66 |
| 3/29/24 | 0.004 | 0.004 | 0.003 | 0.004 | 7,200,876.76 | 16,944,287.25 |
| 3/28/24 | 0.003 | 0.004 | 0.003 | 0.004 | 24,162,308.92 | 16,309,367.75 |
| 3/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,182,980.84 | 14,977,539.99 |
| 3/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,286,461.07 | 15,184,680.82 |
| 3/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 5,770,021.82 | 15,447,259.02 |
| 3/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 3,368,643 | 14,743,741.62 |
| 3/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 3,904,155.4 | 14,409,080.2 |
| 3/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 6,862,163.7 | 14,338,285.23 |
| 3/21/24 | 0.003 | 0.004 | 0.003 | 0.003 | 13,770,455.52 | 15,357,133.6 |
| 3/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 9,637,002.39 | 14,654,401.98 |
| 3/19/24 | 0.004 | 0.004 | 0.003 | 0.003 | 10,037,445.44 | 14,470,378.88 |
| 3/18/24 | 0.003 | 0.004 | 0.003 | 0.004 | 15,157,276.99 | 16,663,619.51 |
| 3/17/24 | 0.003 | 0.004 | 0.003 | 0.003 | 6,037,847.3 | 15,617,665.94 |
| 3/16/24 | 0.004 | 0.004 | 0.003 | 0.003 | 17,793,402.24 | 15,164,659.81 |
| 3/15/24 | 0.004 | 0.004 | 0.003 | 0.004 | 9,367,537.94 | 16,543,655.27 |
| 3/14/24 | 0.004 | 0.004 | 0.004 | 0.004 | 13,256,671.41 | 17,830,733.39 |
| 3/13/24 | 0.004 | 0.005 | 0.004 | 0.004 | 61,726,921.07 | 19,465,961.74 |
| 3/12/24 | 0.003 | 0.006 | 0.003 | 0.004 | 99,811,490 | 17,052,022.14 |
| 3/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 5,110,186.65 | 13,936,235.26 |
| 3/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 4,087,612.66 | 13,312,957.95 |
| 3/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 8,939,165.14 | 13,674,646.18 |
| 3/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 6,228,781.74 | 12,859,388.23 |
| 3/7/24 | 0.003 | 0.003 | 0.002 | 0.003 | 2,997,372.64 | 12,433,530.53 |
| 3/6/24 | 0.002 | 0.003 | 0.002 | 0.003 | 3,980,257.89 | 11,826,631.35 |
| 3/5/24 | 0.003 | 0.003 | 0.002 | 0.002 | 11,198,787.29 | 10,968,044.06 |
| 3/4/24 | 0.003 | 0.003 | 0.002 | 0.003 | 6,080,285.53 | 12,234,173.92 |
| 3/3/24 | 0.003 | 0.003 | 0.002 | 0.003 | 5,629,008.3 | 11,575,300.83 |
| 3/2/24 | 0.002 | 0.003 | 0.002 | 0.003 | 5,320,343.9 | 11,605,374.79 |
| 3/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 6,581,698.05 | 10,851,247.41 |
| 2/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,944,554.45 | 9,909,792.51 |
| 2/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,716,867.22 | 9,659,055.61 |
| 2/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,514,293.16 | 9,650,879.96 |
| 2/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,922,748.6 | 9,666,698.56 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,379,125.94 | 9,583,186.06 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,657,232.32 | 9,375,755.62 |
| 2/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 4,681,532.48 | 9,236,413.31 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 4,016,959.12 | 9,098,799.99 |
| 2/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,296,537.9 | 8,908,356.35 |
| 2/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,025,356.53 | 8,925,894.28 |
| 2/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,725,430.51 | 9,217,453.4 |
| 2/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,648,770.35 | 9,059,832.82 |
| 2/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,247,101.35 | 9,032,369.34 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,167,689.7 | 9,227,642.2 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,642,588.03 | 9,450,853.73 |
| 2/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,443,858.7 | 8,922,383.52 |
| 2/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,372,636.59 | 8,709,423.3 |
| 2/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,236,193.34 | 8,826,926.7 |
| 2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,026,606.98 | 8,708,428.59 |
| 2/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,177,650.94 | 8,752,937.79 |
| 2/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,229,699.98 | 8,685,298.06 |
| 2/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 989,571.05 | 8,448,299.3 |
| 2/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 997,819.75 | 8,520,453.3 |
| 2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 947,363.38 | 8,418,886.74 |
| 2/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 919,696.89 | 8,559,760.95 |
| 2/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 833,812.82 | 8,476,719.81 |
| 2/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,169,683.86 | 8,725,814.78 |
| 2/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 779,060.11 | 8,612,116.38 |
| 2/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 941,236.7 | 8,752,499.48 |
| 1/31/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,418,614.66 | 8,436,278.17 |
| 1/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,189,051.57 | 8,842,138.67 |
| 1/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 1,140,123.93 | 9,138,395.36 |
| 1/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 2,419,423.96 | 9,112,852.81 |
| 1/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 3,570,463.84 | 8,983,220.38 |
