UK markets closed

Octavia AI USD (VIA29488-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.462683-0.020916 (-4.33%)
As of 10:49AM UTC. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 May 20240.4701000.4746850.4626830.4626830.462683217,654
18 May 20240.4964140.4964150.4698980.4700840.470084246,302
17 May 20240.4641140.4970130.4529010.4964140.496414327,178
16 May 20240.4940970.5104460.4639530.4641140.464114324,646
15 May 20240.4486090.5227890.4454450.4941560.494156369,824
14 May 20240.4919550.4924480.4460400.4486090.448609293,803
13 May 20240.5457210.5461270.4899480.4919550.491955203,372
12 May 20240.5244170.5494700.5129990.5457210.545721366,647
11 May 20240.5527450.5538300.5146470.5244170.524417351,568
10 May 20240.4997250.5567590.4954270.5527450.552745446,739
09 May 20240.4996570.5012140.4781610.4997250.499725356,199
08 May 20240.5154600.5397520.4994420.4996570.499657288,620
07 May 20240.5606350.5730930.5125730.5154950.515495415,953
06 May 20240.5880990.5964550.5485070.5605480.560548339,770
05 May 20240.6049420.6066000.5647890.5880990.588099252,748
04 May 20240.6025900.6107410.5938070.6049420.604942213,557
03 May 20240.5865260.6176980.5810110.6025900.602590248,151
02 May 20240.5818900.6088240.5778000.5865260.586526261,698
01 May 20240.5891710.6105570.5752880.5822700.582270405,482
30 Apr 20240.6213850.6283500.5578850.5891710.589171487,515
29 Apr 20240.5887490.6296190.5637190.6213850.621385370,249
28 Apr 20240.6014350.6059640.5793400.5889540.588954214,848
27 Apr 20240.5736040.6060140.5613990.6014350.601435282,389
26 Apr 20240.5752540.6825490.5586170.5735840.573584638,029
25 Apr 20240.6020860.6115220.5597160.5756430.575643524,522
24 Apr 20240.6233010.6675010.5902550.6020750.602075838,690
23 Apr 20240.6792920.6799500.6221000.6233010.623301525,788
22 Apr 20240.6876700.7321480.6634110.6790350.679035573,756
21 Apr 20240.7387100.7953930.6850350.6876700.687670542,696
20 Apr 20240.7390750.7673220.6188910.7387100.7387101,486,436
19 Apr 20240.7670810.8547870.6926410.7390750.7390751,509,270
18 Apr 20240.8407370.8755980.7648090.7654440.7654441,492,545
17 Apr 20240.9525250.9638070.8316600.8407370.8407372,966,672
16 Apr 20240.8947581.0158310.8569530.9263220.9263221,695,433
15 Apr 20241.0234781.0238530.8925660.8985150.898515906,951
14 Apr 20240.9031531.0203290.8649951.0173581.017358736,474
13 Apr 20240.9616161.0346150.8259140.9041780.904178677,446
12 Apr 20241.0412801.0419870.9041870.9616140.961614652,155
11 Apr 20241.1141441.1145491.0337351.0412801.041280356,364
10 Apr 20241.1482181.1525761.0563261.1132891.113289659,950
09 Apr 20241.2744451.2851581.1355711.1487921.148792590,462
08 Apr 20241.2641141.2752701.1699581.2704881.2704881,019,077
07 Apr 20241.2208201.2931451.2187491.2641141.264114579,519
06 Apr 20241.2514361.3989041.2087511.2208201.220820943,252
05 Apr 20241.4087881.5516761.2295661.2514361.2514361,741,065
04 Apr 20241.2693751.6587271.2693591.4055381.4055383,472,072
03 Apr 20241.1386311.3752401.1250681.2693751.2693751,034,398
02 Apr 20241.3066661.3069321.1182271.1378061.137806813,970
01 Apr 20241.1875431.3162741.0885351.3066661.3066661,372,616
31 Mar 20241.0982581.2360591.0855691.1875291.187529647,690
30 Mar 20241.1791121.1807371.0814581.0982581.098258544,408
29 Mar 20241.0659591.2160181.0632071.1797241.179724821,964
28 Mar 20241.1724151.2229781.0477791.0659591.065959920,238
27 Mar 20241.3266441.3431021.1718171.1724151.172415820,497
26 Mar 20241.1378341.4256911.1044521.3266441.3266441,081,515
25 Mar 20241.1238501.1714001.0329381.1378341.137834805,312
24 Mar 20241.1333251.1735741.0540831.1249271.124927531,956
23 Mar 20241.0487471.2134351.0095321.1326581.132658768,631
22 Mar 20241.1384741.1805241.0332071.0491801.049180815,007
21 Mar 20241.3123661.3258661.1220861.1375831.137583937,340
20 Mar 20241.2381641.3221281.1627801.3123661.3123661,167,777
19 Mar 20241.3318381.3922981.2356421.2381641.238164877,676
18 Mar 20241.6081501.6093201.2480641.3362361.3362361,467,652
17 Mar 20241.3016091.7846141.2714691.6503881.6503881,466,627
16 Mar 20241.6047171.6144891.2666451.3012251.3012251,365,219
15 Mar 20241.6205741.6561341.4756201.6010271.6010271,795,156
14 Mar 20241.7307811.7370651.5862031.6205741.6205741,272,455
13 Mar 20241.8806911.9040391.6203291.7308461.7308461,958,901
12 Mar 20242.1698232.1742101.7497511.8835811.8835812,459,997
11 Mar 20241.7694502.1851661.7537822.1654802.1654803,267,208
10 Mar 20241.6761621.8273491.6180011.7672631.7672631,891,402
09 Mar 20241.7447141.8517361.6371791.6775441.6775442,200,797
08 Mar 20241.8666012.0056511.7035841.7447141.7447143,041,667
07 Mar 20241.7975511.8730061.5479921.8650581.8650583,080,858
06 Mar 20241.8708562.0551011.7335821.7967731.7967732,635,838
05 Mar 20241.7728892.1897941.6064801.8708561.8708563,809,332
04 Mar 20242.0593692.0764351.5061941.7740151.7740154,859,563
03 Mar 20242.4002172.4745851.8704912.0593942.0593944,532,414
02 Mar 20241.6328432.8457311.6260512.3973232.3973238,531,319
01 Mar 20241.2451991.6727731.1694551.6497131.6497133,100,785
29 Feb 20241.0318661.4908051.0106311.2453391.2453393,869,833
28 Feb 20241.1086031.1681610.9167221.0322321.0322321,561,088
27 Feb 20240.9369461.1615590.8632681.1101741.1101742,392,762
26 Feb 20240.9033150.9929060.8152880.9369140.9369141,533,866
25 Feb 20240.7511140.9553830.7342350.9058370.9058371,803,008
24 Feb 20240.7076790.8304050.6548640.7533840.7533841,336,351
23 Feb 20240.8446851.0444630.7030910.7083290.7083293,085,305
22 Feb 20240.6328720.8527870.6328040.8456500.8456503,890,525
21 Feb 20240.4684600.6856550.4477790.6343800.6343802,023,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.