OBSERVER Coin Historical Data - OBSREUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
OBSERVER Coin (Cryptocurrency:OBSREUR)
OBSERVER Coin (Cryptocurrency:OBSREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OBSERVER Coin	OBSREUR	Crypto	2,554,261	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000612	0.34%	0.001787	0.001787	0.002382

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001783	0.001804	0.001187	0.001781	0.00069 - 0.003897

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	10:33:10	188,555.94	0.001782	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
18,196.27	10,229,787.59	OBSR	OBSRUSD	OBSRGBP	OBSRBTC

OBSREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002435	0.00251	0.000707	10,627,367.14	-0.000648	-26.63%
1 Month	0.002585	0.003302	0.000707	18,385,621.19	-0.000798	-30.87%
3 Months	0.001595	0.003897	0.000707	19,803,644.94	0.000191	12.00%
6 Months	0.001283	0.003897	0.000707	14,087,344.60	0.000504	39.28%
1 Year	0.001339	0.003897	0.00069	20,264,797.46	0.000448	33.48%
3 Years	0.002285	0.024304	0.00069	21,584,823.98	-0.000498	-21.81%
5 Years	0.001243	0.049044	0.000119	17,663,709.12	0.000543	43.71%

OBSREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.00178	-0.00001	-0.56%	0.001789	0.001791	0.001177	13,216,214.00
Apr 26 2024	0.001791	-0.000014	-0.78%	0.001805	0.00242	0.001197	17,674,229.00
Apr 25 2024	0.001804	0.00000039	0.02%	0.001803	0.001814	0.001184	8,884,520.00
Apr 24 2024	0.001804	-0.000057	-3.06%	0.001866	0.00188	0.001784	16,263,550.00
Apr 23 2024	0.001861	-0.000022	-1.17%	0.001881	0.002501	0.001851	6,396,482.00
Apr 22 2024	0.001883	0.000051	2.78%	0.001786	0.00251	0.000707	9,259,903.00
Apr 21 2024	0.001833	-0.000608	-24.91%	0.002435	0.002472	0.001816	2,696,668.00
Apr 20 2024	0.002441	0.000636	35.23%	0.001795	0.002442	0.00178	4,238,079.00
Apr 19 2024	0.001805	0.000014	0.78%	0.001786	0.002459	0.001696	15,923,160.00
Apr 18 2024	0.001791	-0.000511	-22.20%	0.002304	0.002403	0.00171	10,028,192.00
Apr 17 2024	0.002302	0.000502	27.88%	0.001804	0.002421	0.001172	10,535,857.00
Apr 16 2024	0.0018	0.00000900	0.50%	0.001793	0.002398	0.001744	7,203,541.00
Apr 15 2024	0.001791	-0.000061	-3.29%	0.001912	0.002563	0.00177	3,621,919.00
Apr 14 2024	0.001852	0.00000200	0.11%	0.001824	0.00189	0.001228	34,213,810.00
Apr 13 2024	0.00185	-0.000049	-2.58%	0.001901	0.002573	0.001758	49,426,439.00
Apr 12 2024	0.001899	-0.000061	-3.11%	0.001961	0.002661	0.001858	6,995,862.00
Apr 11 2024	0.001959	-0.00001	-0.51%	0.001966	0.002644	0.001949	5,878,873.00
Apr 10 2024	0.00197	0.000056	2.93%	0.001912	0.002646	0.001876	5,787,289.00
Apr 09 2024	0.001913	-0.000722	-27.39%	0.002637	0.00264	0.001905	7,025,786.00
Apr 08 2024	0.002636	0.000071	2.77%	0.001898	0.002682	0.001835	11,642,979.00
Apr 07 2024	0.002564	0.000016	0.63%	0.002544	0.003197	0.001912	74,578,124.00
Apr 06 2024	0.002548	0.000037	1.47%	0.002502	0.00257	0.001869	3,639,292.00
Apr 05 2024	0.002511	-0.000016	-0.63%	0.001898	0.002536	0.001835	5,793,734.00
Apr 04 2024	0.002527	0.000694	37.87%	0.001826	0.002551	0.001817	7,694,167.00
Apr 03 2024	0.001833	-0.000602	-24.72%	0.001828	0.002477	0.001822	14,437,834.00
Apr 02 2024	0.002435	-0.000166	-6.38%	0.002596	0.002596	0.001814	15,100,081.00
Apr 01 2024	0.002601	-0.000042	-1.59%	0.001798	0.003234	0.001798	33,151,292.00
Mar 31 2024	0.002643	-0.000588	-18.20%	0.002585	0.003302	0.001963	113,489,505.00
Mar 30 2024	0.003231	-0.00001	-0.31%	0.003897	0.003897	0.002584	259,609,030.00
Mar 29 2024	0.00324	0.001275	64.87%	0.001968	0.00324	0.001938	132,760,845.00
Mar 28 2024	0.001965	0.000048	2.50%	0.001926	0.002627	0.001913	15,414,789.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions