OBSERVER Coin Historical Data - OBSRGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OBSERVER Coin	OBSRGBP	Crypto	2,318,369	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000013	-0.92%	0.001381	0.000921	0.001381

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001398	0.0014	0.001366	0.001394	0.000592 - 0.003319

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	20:21:41	122,214.46	0.001381	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,024.83	742,091.77	OBSR	OBSREUR	OBSRUSD	OBSRBTC

OBSRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001548	0.002072	0.000925	9,207,543.67	-0.000167	-10.80%
1 Month	0.001567	0.002738	0.000925	12,974,875.78	-0.000186	-11.86%
3 Months	0.001053	0.003319	0.000925	19,815,623.01	0.000328	31.12%
6 Months	0.001168	0.003319	0.000805	13,999,294.52	0.000213	18.27%
1 Year	0.001125	0.003319	0.000592	19,998,632.77	0.000256	22.77%
3 Years	0.020146	0.020424	0.000534	21,538,908.07	-0.018765	-93.14%
5 Years	0.001309	0.040495	0.000101	17,609,974.27	0.000072	5.50%

OBSRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.001398	-0.000058	-3.98%	0.001456	0.001459	0.000925	2,314,147.00
Apr 30 2024	0.001456	-0.000069	-4.53%	0.001525	0.001546	0.000968	3,620,648.00
Apr 29 2024	0.001525	0.000014	0.93%	0.001573	0.001634	0.000994	3,793,454.00
Apr 28 2024	0.00151	-0.00000100	-0.07%	0.001509	0.001532	0.00101	14,949,591.00
Apr 27 2024	0.001512	-0.00002	-1.31%	0.001531	0.001534	0.001007	13,216,214.00
Apr 26 2024	0.001532	-0.000015	-0.97%	0.001547	0.002072	0.001027	17,674,229.00
Apr 25 2024	0.001546	-0.00000100	-0.06%	0.001548	0.001556	0.001014	8,884,520.00
Apr 24 2024	0.001547	-0.000052	-3.25%	0.001605	0.001615	0.001533	16,263,550.00
Apr 23 2024	0.0016	-0.000025	-1.54%	0.001623	0.002158	0.001592	6,396,482.00
Apr 22 2024	0.001625	0.00005	3.17%	0.001573	0.002162	0.00152	9,259,903.00
Apr 21 2024	0.001575	-0.000526	-25.04%	0.002101	0.002127	0.001565	2,696,668.00
Apr 20 2024	0.002101	0.000547	35.17%	0.00155	0.002104	0.001536	4,238,079.00
Apr 19 2024	0.001554	0.000022	1.44%	0.001528	0.002104	0.001451	15,923,160.00
Apr 18 2024	0.001533	-0.000438	-22.22%	0.001974	0.002059	0.001463	10,028,192.00
Apr 17 2024	0.001971	0.000433	28.15%	0.001539	0.00207	0.001002	10,535,857.00
Apr 16 2024	0.001538	0.00001	0.65%	0.001528	0.002047	0.001492	7,203,541.00
Apr 15 2024	0.001528	-0.000059	-3.72%	0.001573	0.002143	0.00151	3,621,919.00
Apr 14 2024	0.001587	0.00000500	0.32%	0.001573	0.001593	0.001051	34,213,810.00
Apr 13 2024	0.001582	-0.000043	-2.65%	0.001625	0.002188	0.001505	49,426,439.00
Apr 12 2024	0.001626	-0.000049	-2.93%	0.001678	0.002275	0.001594	6,995,862.00
Apr 11 2024	0.001674	-0.000012	-0.71%	0.001686	0.00226	0.001667	5,878,873.00
Apr 10 2024	0.001687	0.00005	3.06%	0.001636	0.002266	0.001611	5,787,289.00
Apr 09 2024	0.001636	-0.000623	-27.57%	0.002257	0.002259	0.001631	7,025,786.00
Apr 08 2024	0.00226	0.000071	3.24%	0.001567	0.002302	0.001556	11,642,979.00
Apr 07 2024	0.002188	0.000016	0.74%	0.00217	0.002738	0.001629	74,578,124.00
Apr 06 2024	0.002172	0.000028	1.31%	0.002139	0.002195	0.001598	3,639,292.00
Apr 05 2024	0.002145	-0.00002	-0.92%	0.001624	0.002173	0.001575	5,793,734.00
Apr 04 2024	0.002165	0.000596	38.02%	0.001567	0.002185	0.001556	7,694,167.00
Apr 03 2024	0.001568	-0.000515	-24.72%	0.002083	0.002118	0.001563	14,437,834.00
Apr 02 2024	0.002084	-0.000141	-6.34%	0.002219	0.00222	0.001555	15,100,081.00

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