Odyssey OCoin More Historical Data - OCNEUR | 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
Odyssey OCoin (Cryptocurrency:OCNEUR)
Odyssey OCoin (Cryptocurrency:OCNEUR) Historical

OCNEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	12,466,876.00
May 08 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	7,511,963.00
May 07 2024	0.000581	-0.000593	-50.52%	0.000587	0.000598	0.00058	8,438,526.00
May 06 2024	0.001174	0.000579	97.31%	0.000571	0.001212	0.000563	101,522,183.00
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	23,794,307.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	46,810,570.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	63,297,992.00
May 02 2024	0.000551	0.00000600	1.10%	0.00109	0.00109	0.000534	4,246,542.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	3,702,419.00
Apr 30 2024	0.000571	-0.00062	-52.06%	0.000595	0.000603	0.000555	50,944,196.00
Apr 29 2024	0.001191	0.000602	102.33%	0.000571	0.001197	0.000471	83,361,579.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	19,606,734.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	26,954,681.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.001203	0.001204	0.000593	27,055,699.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	30,709,636.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	16,687,812.00
Apr 23 2024	0.00062	-0.000635	-50.57%	0.000627	0.00063	0.000617	26,874,747.00
Apr 22 2024	0.001256	0.000645	105.52%	0.000571	0.001262	0.000471	52,859,820.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	46,001,560.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	77,343,207.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	60,328,654.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	1,473,609.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	68,256,552.00
Apr 16 2024	0.0006	-0.000594	-49.75%	0.000598	0.000605	0.000581	87,265,345.00
Apr 15 2024	0.001194	0.000577	93.43%	0.000571	0.001256	0.000563	56,136,654.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	21,481,425.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	985,597.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.001319	0.000619	1,800,587.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	8,481,858.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	2,991,176.00
Apr 09 2024	0.000638	-0.00068	-51.60%	0.000659	0.00066	0.00063	8,633,117.00
Apr 08 2024	0.001318	0.000677	105.57%	0.000571	0.001341	0.000563	54,624,890.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	1,216,052.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	63,833,350.00
Apr 05 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	14,994,189.00
Apr 04 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	7,743,874.00
Apr 03 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	985,988.00
Apr 02 2024	0.000609	-0.000692	-53.22%	0.000649	0.000649	0.000601	11,787,528.00
Apr 01 2024	0.0013	0.00064	96.82%	0.000571	0.001302	0.000563	117,998,709.00
Mar 31 2024	0.000661	0.000015	2.32%	0.000646	0.000661	0.000646	19,852,117.00
Mar 30 2024	0.000646	-0.00000200	-0.31%	0.000649	0.000652	0.000646	23,628,458.00
Mar 29 2024	0.000648	-0.00000700	-1.07%	0.000656	0.000658	0.000641	64,371,896.00
Mar 28 2024	0.000655	0.000016	2.50%	0.000642	0.000662	0.000638	152,624,672.00
Mar 27 2024	0.000639	-0.00000700	-1.08%	0.000645	0.000661	0.000632	115,540,493.00
Mar 26 2024	0.000646	-0.00064	-49.75%	0.000643	0.000657	0.000641	142,816,953.00
Mar 25 2024	0.001286	0.000664	106.67%	0.000571	0.001309	0.000563	170,536,119.00
Mar 24 2024	0.000622	0.000027	4.53%	0.000594	0.000624	0.000592	150,379,734.00
Mar 23 2024	0.000595	0.00000700	1.19%	0.00059	0.000611	0.000584	99,217,811.00
Mar 22 2024	0.000588	-0.000015	-2.49%	0.000605	0.000615	0.000578	98,413,953.00
Mar 21 2024	0.000603	-0.000018	-2.90%	0.00062	0.000624	0.000598	110,264,158.00
Mar 20 2024	0.000621	0.000049	8.57%	0.000571	0.000624	0.000559	117,607,981.00
Mar 19 2024	0.000572	-0.000674	-54.10%	0.000623	0.000627	0.000566	116,147,227.00
Mar 18 2024	0.001246	0.000618	98.35%	0.000571	0.00126	0.000471	122,024,811.00
Mar 17 2024	0.000628	0.000026	4.32%	0.000599	0.001216	0.000592	89,323,470.00
Mar 16 2024	0.000602	-0.000679	-53.02%	0.00064	0.000643	0.000597	91,362,430.00
Mar 15 2024	0.001281	0.000622	94.45%	0.000571	0.001297	0.000563	151,657,913.00
Mar 14 2024	0.000659	-0.00000900	-1.35%	0.000667	0.000674	0.000632	115,507,724.00
Mar 13 2024	0.000667	0.000013	1.99%	0.000655	0.000674	0.000653	125,398,518.00
Mar 12 2024	0.000654	-0.000656	-50.08%	0.000655	0.000665	0.000636	122,742,923.00
Mar 11 2024	0.00131	0.000679	107.53%	0.000571	0.001328	0.000563	192,050,618.00
Mar 10 2024	0.000631	0.00000500	0.80%	0.000626	0.000639	0.000625	130,266,365.00
Mar 09 2024	0.000626	0.00000200	0.32%	0.000625	0.000628	0.000622	126,674,849.00
Mar 08 2024	0.000624	0.000012	1.96%	0.000612	0.000637	0.000607	194,027,434.00
Mar 07 2024	0.000612	0.00000500	0.82%	0.000606	0.000623	0.000603	101,045,423.00
Mar 06 2024	0.000607	0.000013	2.19%	0.000587	0.000624	0.00058	137,383,625.00
Mar 05 2024	0.000594	-0.000654	-52.42%	0.000627	0.000633	0.000497	197,507,009.00
Mar 04 2024	0.001248	0.000667	114.75%	0.000571	0.001257	0.000563	197,921,671.00
Mar 03 2024	0.000581	0.00000900	1.57%	0.000571	0.000583	0.000566	135,942,714.00
Mar 02 2024	0.000572	-0.00000400	-0.69%	0.000575	0.000576	0.000568	186,176,393.00
Mar 01 2024	0.000577	0.00000900	1.59%	0.000565	0.000582	0.000561	164,155,047.00
Feb 29 2024	0.000567	-0.00000800	-1.39%	0.000571	0.000587	0.000559	191,580,049.00
Feb 28 2024	0.000576	0.00005	9.52%	0.000526	0.000588	0.000523	138,775,362.00
Feb 27 2024	0.000525	-0.000475	-47.49%	0.000501	0.00053	0.0005	127,334,432.00
Feb 26 2024	0.001	0.000522	109.11%	0.000399	0.001008	0.00039	179,803,913.00
Feb 25 2024	0.000478	0.00000200	0.42%	0.000476	0.00048	0.000474	130,026,512.00
Feb 24 2024	0.000476	0.00000600	1.28%	0.000469	0.000478	0.000468	182,659,436.00
Feb 23 2024	0.00047	-0.00000400	-0.84%	0.000474	0.000476	0.000467	104,187,301.00
Feb 22 2024	0.000474	-0.00000600	-1.25%	0.000478	0.000481	0.000471	91,602,103.00
Feb 21 2024	0.000479	-0.00000400	-0.83%	0.000484	0.000485	0.000469	101,922,877.00
Feb 20 2024	0.000484	-0.000477	-49.65%	0.000481	0.00049	0.00047	209,199,139.00
Feb 19 2024	0.000961	0.000477	98.78%	0.000399	0.000974	0.00039	192,087,650.00
Feb 18 2024	0.000483	0.00000300	0.62%	0.000479	0.000486	0.000475	131,845,652.00
Feb 17 2024	0.00048	-0.00000400	-0.83%	0.000484	0.000485	0.00047	100,154,912.00
Feb 16 2024	0.000485	0.00000200	0.41%	0.000482	0.000489	0.00048	149,725,511.00
Feb 15 2024	0.000483	-0.00000075	-0.16%	0.000484	0.00049	0.000477	156,197,387.00
Feb 14 2024	0.000483	0.000019	4.09%	0.000464	0.000485	0.00046	137,309,400.00
Feb 13 2024	0.000464	-0.000462	-49.88%	0.000462	0.000467	0.000451	128,028,497.00
Feb 12 2024	0.000926	0.000482	108.41%	0.000399	0.000932	0.00039	147,841,858.00
Feb 11 2024	0.000444	0.00000400	0.91%	0.00044	0.000448	0.00044	102,634,852.00
Feb 10 2024	0.000441	0.00000900	2.09%	0.000432	0.000445	0.000428	137,434,728.00

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