Obsidian Historical Data

OBS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.0000365
-2.18%
$ 364,173 $ 1,498
Apr 26, 2026 $ 0.0000373
-0.23%
$ 371,805 $ 3,036
Apr 25, 2026 $ 0.0000374
-1.27%
$ 373,281 $ 993
Apr 24, 2026 $ 0.0000378
-0.68%
$ 376,923 $ 985
Apr 23, 2026 $ 0.000038
+1.13%
$ 379,572 $ 1,499
Apr 22, 2026 $ 0.0000376
+0.35%
$ 375,384 $ 3,117
Apr 21, 2026 $ 0.0000375
+0.54%
$ 374,208 $ 2,054
Apr 20, 2026 $ 0.0000373
-2.72%
$ 372,094 $ 16,763
Apr 19, 2026 $ 0.0000384
+0.63%
$ 382,973 $ 9,095
Apr 18, 2026 $ 0.0000381
+0.57%
$ 380,753 $ 4,744
Apr 17, 2026 $ 0.000038
+0.79%
$ 379,308 $ 3,603
Apr 16, 2026 $ 0.0000376
+3.51%
$ 375,425 $ 2,690
Apr 15, 2026 $ 0.0000363
+0.47%
$ 362,942 $ 3,472
Apr 14, 2026 $ 0.0000362
-3.57%
$ 361,022 $ 2,405
Apr 13, 2026 $ 0.0000375
+1.06%
$ 374,727 $ 5,371
Apr 12, 2026 $ 0.0000371
-2.73%
$ 370,607 $ 7,194
Apr 11, 2026 $ 0.000038
-1.03%
$ 379,327 $ 2,072
Apr 10, 2026 $ 0.0000384
+0.82%
$ 383,326 $ 3,317
Apr 9, 2026 $ 0.0000382
-0.87%
$ 381,435 $ 5,638
Apr 8, 2026 $ 0.0000385
-0.99%
$ 384,856 $ 1,972
Apr 7, 2026 $ 0.0000388
+3.13%
$ 387,446 $ 1,900
Apr 6, 2026 $ 0.0000376
-0.04%
$ 375,911 $ 1,581
Apr 5, 2026 $ 0.0000377
+0.12%
$ 376,222 $ 1,394
Apr 4, 2026 $ 0.0000376
+1.38%
$ 375,747 $ 1,408
Apr 3, 2026 $ 0.0000371
+1.64%
$ 370,724 $ 1,018
Apr 2, 2026 $ 0.0000367
-0.52%
$ 366,285 $ 1,640
Apr 1, 2026 $ 0.0000368
-2.40%
$ 367,810 $ 2,804
Mar 31, 2026 $ 0.0000376
+0.71%
$ 375,845 $ 1,827
Mar 30, 2026 $ 0.0000373
-4.08%
$ 372,610 $ 2,481
Mar 29, 2026 $ 0.000039
+2.01%
$ 389,269 $ 2,107
Mar 28, 2026 $ 0.0000382
+1.92%
$ 381,549 $ 1,369
Mar 27, 2026 $ 0.0000375
-4.06%
$ 374,247 $ 1,698
Mar 26, 2026 $ 0.0000391
-9.12%
$ 390,117 $ 6,417
Mar 25, 2026 $ 0.000043
+3.40%
$ 429,520 $ 4,607
Mar 24, 2026 $ 0.0000416
+3.24%
$ 415,367 $ 2,145
Mar 23, 2026 $ 0.0000403
+1.14%
$ 402,123 $ 2,584
Mar 22, 2026 $ 0.0000398
-7.30%
$ 397,436 $ 3,832
Mar 21, 2026 $ 0.0000431
+0.95%
$ 430,859 $ 2,441
Mar 20, 2026 $ 0.0000426
+6.53%
$ 425,138 $ 2,250
Mar 19, 2026 $ 0.00004
-0.96%
$ 399,744 $ 2,235
Mar 18, 2026 $ 0.0000404
-3.20%
$ 403,567 $ 671
Mar 17, 2026 $ 0.0000416
-4.39%
$ 415,505 $ 2,616
Mar 16, 2026 $ 0.0000434
+5.63%
$ 433,272 $ 1,922
Mar 15, 2026 $ 0.0000412
+0.82%
$ 411,093 $ 932
Mar 14, 2026 $ 0.000041
+2.77%
$ 409,833 $ 821
Mar 13, 2026 $ 0.0000396
+0.00%
$ 395,449 $ 2,378
Mar 12, 2026 $ 0.0000396
+3.57%
$ 395,992 $ 3,288
Mar 11, 2026 $ 0.0000383
-2.81%
$ 382,472 $ 2,195
Mar 10, 2026 $ 0.0000394
+1.34%
$ 393,804 $ 1,738
Mar 9, 2026 $ 0.000039
+1.08%
$ 389,598 $ 909