OLIVE Historical USD Price
Daily close · Oct 13, 2025 → Oct 14, 2026Daily price history
Sep 15, 2026 → Oct 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | $0.00019224 | $0.0001935 | $0.00018945 | $0.00019013 | $2.68 |
| 2026-10-13 | $0.0001929 | $0.00019354 | $0.00019049 | $0.00019223 | $33.75 |
| 2026-10-12 | $0.00019701 | $0.00019778 | $0.00019283 | $0.00019283 | $8.42 |
| 2026-10-11 | $0.00019589 | $0.00019776 | $0.00019463 | $0.00019698 | $2.32 |
| 2026-10-10 | $0.00019588 | $0.00019882 | $0.0001958 | $0.00019591 | $16.36 |
| 2026-10-09 | $0.00019768 | $0.00019972 | $0.00019536 | $0.00019604 | $45.68 |
| 2026-10-08 | $0.00020622 | $0.00020714 | $0.00019411 | $0.00019761 | $38.04 |
| 2026-10-07 | $0.00020841 | $0.00020844 | $0.00020336 | $0.00020623 | $10.77 |
| 2026-10-06 | $0.00021097 | $0.0002114 | $0.00020768 | $0.00020855 | $21.88 |
| 2026-10-05 | $0.00021254 | $0.00021603 | $0.00021082 | $0.00021112 | $8.75 |
| 2026-10-04 | $0.00021085 | $0.00021297 | $0.00020967 | $0.00021256 | $3.88 |
| 2026-10-03 | $0.00020725 | $0.00021206 | $0.00020637 | $0.00021081 | $8.40 |
| 2026-10-02 | $0.00020867 | $0.00021152 | $0.00020467 | $0.00020727 | $19.29 |
| 2026-10-01 | $0.00020837 | $0.0002093 | $0.00020681 | $0.00020857 | $3.36 |
| 2026-09-30 | $0.00020708 | $0.00021088 | $0.00020548 | $0.00020822 | $6.68 |
| 2026-09-29 | $0.00020806 | $0.00020867 | $0.00020416 | $0.0002069 | $4.61 |
| 2026-09-28 | $0.00021615 | $0.00021744 | $0.00020632 | $0.00020809 | $48.98 |
| 2026-09-27 | $0.00021466 | $0.00021726 | $0.00021393 | $0.0002162 | $1.05 |
| 2026-09-26 | $0.00021568 | $0.00021578 | $0.00021294 | $0.00021463 | $1.04 |
| 2026-09-25 | $0.00021461 | $0.00021746 | $0.00021307 | $0.00021562 | $1.04 |
| 2026-09-24 | $0.00021378 | $0.00021698 | $0.00021184 | $0.00021455 | $10.46 |
| 2026-09-23 | $0.00021828 | $0.00022 | $0.00021135 | $0.00021378 | $17.03 |
| 2026-09-22 | $0.00021976 | $0.00022 | $0.00021685 | $0.00021828 | $6.54 |
| 2026-09-21 | $0.00021341 | $0.00022259 | $0.00021143 | $0.00021982 | $33.00 |
| 2026-09-20 | $0.00021426 | $0.00021477 | $0.00020812 | $0.00021326 | $53.72 |
| 2026-09-19 | $0.0002149 | $0.0002174 | $0.00021304 | $0.00021434 | $24.35 |
| 2026-09-18 | $0.00020996 | $0.00021697 | $0.00020919 | $0.00021489 | $16.62 |
| 2026-09-17 | $0.00020827 | $0.00021016 | $0.00020659 | $0.00021009 | $17.59 |
| 2026-09-16 | $0.00024494 | $0.00024646 | $0.00020489 | $0.0002083 | $363.68 |
| 2026-09-15 | $0.00025815 | $0.00025848 | $0.00024389 | $0.00024504 | $140.69 |