OLE
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-11-25 | $0.0101700 | $0.0126700 | $0.0154700 | $0.009367 |
2023-11-26 | $0.0126700 | $0.0133900 | $0.0133900 | $0.0126700 |
2023-11-27 | $0.0178700 | $0.0142100 | $0.0193300 | $0.0128600 |
2023-11-28 | $0.0142100 | $0.0139600 | $0.0158100 | $0.0126900 |
2023-11-29 | $0.0139600 | $0.0139100 | $0.0155400 | $0.0132600 |
2023-11-30 | $0.0139100 | $0.0142400 | $0.0144200 | $0.0139100 |
2023-12-01 | $0.0153000 | $0.0153400 | $0.0159500 | $0.0130500 |
2023-12-02 | $0.0153400 | $0.0142300 | $0.0154000 | $0.0123900 |
2023-12-03 | $0.0142300 | $0.0148600 | $0.0153900 | $0.0135100 |
2023-12-04 | $0.0148600 | $0.0140600 | $0.0152400 | $0.0130000 |
2023-12-05 | $0.0140600 | $0.0153000 | $0.0165200 | $0.0137600 |
2023-12-06 | $0.0153000 | $0.0159800 | $0.0161000 | $0.0137600 |
2023-12-07 | $0.0159800 | $0.0136100 | $0.0160600 | $0.0125000 |
2023-12-08 | $0.0136100 | $0.0137100 | $0.0142900 | $0.0135700 |
2023-12-10 | $0.0158700 | $0.0156400 | $0.0167000 | $0.0145700 |
2023-12-11 | $0.0156400 | $0.0155100 | $0.0192700 | $0.0144300 |
2023-12-12 | $0.0155100 | $0.0155100 | $0.0155600 | $0.0155100 |
2023-12-13 | $0.0137500 | $0.0151300 | $0.0153500 | $0.0133800 |
2023-12-14 | $0.0151300 | $0.0139100 | $0.0153000 | $0.0133800 |
2023-12-15 | $0.0139100 | $0.0148300 | $0.0148300 | $0.0138500 |
2023-12-17 | $0.0134500 | $0.0142100 | $0.0159800 | $0.0118500 |
2023-12-18 | $0.0142100 | $0.0134500 | $0.0146300 | $0.0125000 |
2023-12-19 | $0.0134500 | $0.0132000 | $0.0141500 | $0.0117400 |
2023-12-20 | $0.0132000 | $0.0131300 | $0.0139900 | $0.0114200 |
2023-12-21 | $0.0131300 | $0.0127800 | $0.0131300 | $0.0127700 |
2023-12-22 | $0.0131500 | $0.0128400 | $0.0137700 | $0.0126700 |
2023-12-23 | $0.0128400 | $0.0128000 | $0.0128400 | $0.0128000 |
2023-12-25 | $0.0126500 | $0.0129000 | $0.0135900 | $0.0118500 |
2023-12-26 | $0.0129000 | $0.0129200 | $0.0130300 | $0.0129000 |
2023-12-27 | $0.0132500 | $0.0131400 | $0.0138500 | $0.0129500 |
2023-12-28 | $0.0131400 | $0.0132900 | $0.0132900 | $0.0130700 |
2023-12-29 | $0.0128300 | $0.0129600 | $0.0132800 | $0.0123500 |
2023-12-30 | $0.0129600 | $0.0126100 | $0.0132000 | $0.0119300 |
2023-12-31 | $0.0126100 | $0.0126200 | $0.0127600 | $0.0125600 |
2024-01-01 | $0.0126600 | $0.0129300 | $0.0132900 | $0.0117200 |
2024-01-02 | $0.0129300 | $0.0136700 | $0.0141300 | $0.0124000 |
2024-01-03 | $0.0136700 | $0.0127200 | $0.0139200 | $0.0122600 |
2024-01-04 | $0.0127200 | $0.0122000 | $0.0129900 | $0.0119600 |
2024-01-05 | $0.0122000 | $0.0121000 | $0.0124900 | $0.0115900 |
2024-01-06 | $0.0121000 | $0.0112500 | $0.0122100 | $0.0110000 |
2024-01-07 | $0.0112500 | $0.0113500 | $0.0116600 | $0.0110400 |
2024-01-08 | $0.0113500 | $0.0112600 | $0.0113500 | $0.0112200 |
2024-01-09 | $0.0113800 | $0.0109700 | $0.0115500 | $0.0107400 |
2024-01-10 | $0.0109700 | $0.0111600 | $0.0113600 | $0.008908 |
2024-01-11 | $0.0111600 | $0.0111200 | $0.0112200 | $0.0110700 |
2024-01-17 | $0.0123700 | $0.0126600 | $0.0133900 | $0.0117600 |
2024-01-18 | $0.0126600 | $0.0117200 | $0.0128100 | $0.0116100 |
2024-01-19 | $0.0117200 | $0.0117800 | $0.0118300 | $0.0116700 |
2024-01-20 | $0.0113800 | $0.0115900 | $0.0119600 | $0.0111100 |
2024-01-21 | $0.0115900 | $0.0115800 | $0.0116800 | $0.0115800 |
2024-01-22 | $0.0114200 | $0.0117100 | $0.0122500 | $0.0110100 |
2024-01-23 | $0.0117100 | $0.0116600 | $0.0127300 | $0.0115200 |
2024-01-24 | $0.0116600 | $0.0122300 | $0.0124100 | $0.0113400 |
2024-01-25 | $0.0122300 | $0.0117500 | $0.0123900 | $0.0114000 |
2024-01-26 | $0.0117500 | $0.0126000 | $0.0126000 | $0.0113400 |
2024-01-27 | $0.0126000 | $0.0116200 | $0.0127900 | $0.0111700 |
2024-01-28 | $0.0116200 | $0.0111700 | $0.0118600 | $0.0111700 |
2024-01-29 | $0.0111700 | $0.0115800 | $0.0117300 | $0.0111700 |
2024-01-30 | $0.0115800 | $0.0115700 | $0.0116400 | $0.0115400 |
2024-02-02 | $0.0113500 | $0.0110000 | $0.0114600 | $0.0108300 |
2024-02-03 | $0.0110000 | $0.0107700 | $0.0111500 | $0.0106000 |
2024-02-04 | $0.0107700 | $0.0103800 | $0.0109700 | $0.0103800 |
2024-02-05 | $0.0103800 | $0.0103800 | $0.0103800 | $0.0103800 |
2024-02-07 | $0.0106600 | $0.0107600 | $0.0109900 | $0.0103500 |
2024-02-08 | $0.0107600 | $0.0099880 | $0.0108900 | $0.009659 |
2024-02-09 | $0.0099880 | $0.0099820 | $0.0100400 | $0.0099800 |
2024-02-10 | $0.009892 | $0.009710 | $0.0100700 | $0.009587 |
2024-02-11 | $0.009710 | $0.0100700 | $0.0104000 | $0.009534 |
2024-02-12 | $0.0100700 | $0.0100800 | $0.0101500 | $0.0100300 |
2024-02-13 | $0.009539 | $0.009558 | $0.009887 | $0.009100 |
2024-02-14 | $0.009558 | $0.009668 | $0.009887 | $0.009453 |
2024-02-15 | $0.009668 | $0.0105000 | $0.0110200 | $0.009594 |
2024-02-16 | $0.0105000 | $0.0113500 | $0.0117200 | $0.0103500 |
2024-02-17 | $0.0113500 | $0.0111700 | $0.0117300 | $0.0108300 |
2024-02-18 | $0.0111700 | $0.0111100 | $0.0111800 | $0.0110500 |
2024-02-19 | $0.0115900 | $0.0117000 | $0.0121000 | $0.0108800 |
2024-02-20 | $0.0117000 | $0.0114600 | $0.0120800 | $0.0112700 |
2024-02-21 | $0.0114600 | $0.0113100 | $0.0116200 | $0.0107800 |
2024-02-22 | $0.0113100 | $0.0112000 | $0.0114900 | $0.0110000 |
2024-02-23 | $0.0112000 | $0.0105400 | $0.0113400 | $0.0102800 |
2024-02-24 | $0.0105400 | $0.0105300 | $0.0107600 | $0.0105300 |
2024-02-25 | $0.0108100 | $0.0112600 | $0.0114400 | $0.0106000 |
2024-02-26 | $0.0112600 | $0.0111600 | $0.0113100 | $0.0111600 |
2024-02-27 | $0.0110500 | $0.0113800 | $0.0115000 | $0.0108600 |
2024-02-28 | $0.0113800 | $0.0113200 | $0.0115000 | $0.0113100 |
2024-02-29 | $0.0115900 | $0.0128000 | $0.0132700 | $0.0115300 |
2024-03-01 | $0.0128000 | $0.1212000 | $0.1300000 | $0.0127200 |
2024-03-02 | $0.1212000 | $0.0504 | $0.1212000 | $0.0412800 |
2024-03-03 | $0.0504 | $0.0500000 | $0.0526 | $0.0500000 |
2024-03-07 | $0.0548 | $0.0495200 | $0.0558 | $0.0440000 |
2024-03-08 | $0.0495200 | $0.0497200 | $0.0503 | $0.0486100 |
2024-03-10 | $0.0485000 | $0.0463100 | $0.0489900 | $0.0442000 |
2024-03-11 | $0.0463100 | $0.0463100 | $0.0463100 | $0.0463100 |
2024-03-12 | $0.0486200 | $0.0483400 | $0.0510 | $0.0465000 |
2024-03-13 | $0.0483400 | $0.0471900 | $0.0490900 | $0.0450000 |
2024-03-14 | $0.0471900 | $0.0418500 | $0.0480000 | $0.0409500 |
2024-03-15 | $0.0418500 | $0.0389200 | $0.0423300 | $0.0361900 |
2024-03-16 | $0.0389200 | $0.0349400 | $0.0394000 | $0.0338300 |
2024-03-17 | $0.0349400 | $0.0349500 | $0.0350000 | $0.0346700 |
2024-03-18 | $0.0344700 | $0.0334100 | $0.0373500 | $0.0329000 |
2024-03-19 | $0.0334100 | $0.0332200 | $0.0335900 | $0.0330400 |
2024-03-20 | $0.0306200 | $0.0335800 | $0.0368200 | $0.0300100 |
2024-03-21 | $0.0335800 | $0.0321800 | $0.0342700 | $0.0306300 |
2024-03-22 | $0.0321800 | $0.0317200 | $0.0321800 | $0.0315300 |
2024-03-23 | $0.0304900 | $0.0311500 | $0.0327000 | $0.0301000 |
2024-03-24 | $0.0311500 | $0.0325400 | $0.0332600 | $0.0304300 |
2024-03-25 | $0.0325400 | $0.0486800 | $0.0638 | $0.0324200 |
2024-03-26 | $0.0486800 | $0.0501 | $0.0553 | $0.0458000 |
2024-03-27 | $0.0501 | $0.0497700 | $0.0501 | $0.0492400 |
2024-03-29 | $0.0707 | $0.0882 | $0.0981 | $0.0700 |
2024-03-30 | $0.0882 | $0.0881 | $0.0890 | $0.0872 |
2024-03-31 | $0.0906 | $0.0934 | $0.1000000 | $0.0868 |
2024-04-01 | $0.0934 | $0.0816 | $0.0964 | $0.0660 |
2024-04-02 | $0.0816 | $0.0819 | $0.0819 | $0.0814 |
2024-04-03 | $0.0740 | $0.0769 | $0.0896 | $0.0720 |
2024-04-04 | $0.0769 | $0.0761 | $0.0773 | $0.0761 |
2024-04-05 | $0.0933 | $0.0915 | $0.0943 | $0.0839 |
2024-04-06 | $0.0915 | $0.0922 | $0.0930 | $0.0913 |
2024-04-07 | $0.0950 | $0.0912 | $0.0960 | $0.0901 |
2024-04-08 | $0.0912 | $0.0911 | $0.0912 | $0.0909 |
2024-04-10 | $0.0866 | $0.0813 | $0.0884 | $0.0780 |
2024-04-11 | $0.0813 | $0.0826 | $0.0877 | $0.0732 |
2024-04-12 | $0.0826 | $0.0818 | $0.0831 | $0.0816 |
2024-04-15 | $0.0729 | $0.0740 | $0.0782 | $0.0719 |
2024-04-16 | $0.0740 | $0.0742 | $0.0749 | $0.0660 |
2024-04-17 | $0.0742 | $0.0699 | $0.0920 | $0.0680 |
2024-04-18 | $0.0699 | $0.0692 | $0.0699 | $0.0691 |
2024-04-20 | $0.0797 | $0.0864 | $0.0880 | $0.0751 |
2024-04-21 | $0.0864 | $0.0851 | $0.0864 | $0.0851 |
2024-04-24 | $0.0877 | $0.0869 | $0.0961 | $0.0863 |
2024-04-25 | $0.0869 | $0.0836 | $0.0884 | $0.0762 |
2024-04-26 | $0.0836 | $0.0790 | $0.0900 | $0.0772 |
2024-04-27 | $0.0790 | $0.0790 | $0.0794 | $0.0784 |
2024-04-28 | $0.0787 | $0.0768 | $0.0798 | $0.0759 |
2024-04-29 | $0.0768 | $0.0793 | $0.0816 | $0.0676 |
2024-04-30 | $0.0793 | $0.0804 | $0.0804 | $0.0788 |
2024-05-02 | $0.0692 | $0.0685 | $0.0711 | $0.0651 |
2024-05-03 | $0.0685 | $0.0682 | $0.0686 | $0.0671 |
2024-05-04 | $0.0756 | $0.0841 | $0.0941 | $0.0708 |
2024-05-05 | $0.0841 | $0.0833 | $0.0851 | $0.0823 |
2024-05-06 | $0.0997300 | $0.1094000 | $0.1200000 | $0.0949 |
2024-05-07 | $0.1094000 | $0.1046000 | $0.1163000 | $0.1005000 |
2024-05-08 | $0.1046000 | $0.1052000 | $0.1054000 | $0.1039000 |
2024-05-09 | $0.1018000 | $0.1058000 | $0.1092000 | $0.0950 |
2024-05-10 | $0.1058000 | $0.0989 | $0.1066000 | $0.0965 |
2024-05-11 | $0.0989 | $0.0975 | $0.1035000 | $0.0960 |
2024-05-12 | $0.0975 | $0.0970 | $0.0975 | $0.0954 |
Olive is a global video socialization network platform. It provides a mobile social app for the users to share their experiences and communicate by video live streaming with other people within the platform's community. It works trough a reward system in which users (Audience) are able to earn tokens by watching broadcasts, and the Ancors for publishing video content.
The OLE token is an Ethereum-based (ERC20) cryptocurrency developed by the Olive network. It is a utility token, whose main role is to serve as a link between live broadcast platform parties, anchors, audience and advertisers. All rewards are paid using the OLE token.