ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,493.88
-0.22%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.79%
Bitcoin
69,308.01
-2.06%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. OpenLeverage (Cryptocurrency:OLEUSD)

  6. OpenLeverage (Cryptocurrency:OLEUSD) Historical

OLEUSD OpenLeverage

0.079607
0.00 (0.00%)
18:54:14 - Realtime Data

OLEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.079572 -0.001842 -2.26% 0.081265 0.082472 0.07866 49,330.00
Jun 05 2024 0.081414 0.00309 3.95% 0.083185 0.08824 0.073746 158,120.00
Jun 04 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 03 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 02 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 01 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 31 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 30 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 29 2024 0.078324 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 28 2024 0.078324 -0.004826 -5.80% 0.083185 0.083383 0.073746 140,770.00
May 27 2024 0.08315 0.000958 1.17% 0.090086 0.090513 0.082237 249,150.00
May 26 2024 0.082192 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 25 2024 0.082192 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 24 2024 0.082192 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 23 2024 0.082192 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 22 2024 0.082192 -0.000366 -0.44% 0.00000000 0.00000000 0.00000000 0.00
May 21 2024 0.082558 -0.002955 -3.46% 0.086661 0.090026 0.078586 198,760.00
May 20 2024 0.085513 0.006003 7.55% 0.100179 0.100179 0.081341 253,370.00
May 19 2024 0.07951 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 18 2024 0.07951 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 17 2024 0.07951 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 16 2024 0.07951 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 15 2024 0.07951 -0.000563 -0.70% 0.00000000 0.00000000 0.00000000 0.00
May 14 2024 0.080073 -0.011174 -12.25% 0.091205 0.091506 0.076221 74,780.00
May 13 2024 0.091247 -0.022674 -19.90% 0.075163 0.099309 0.073032 67,670.00
May 12 2024 0.113921 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 11 2024 0.113921 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 10 2024 0.113921 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 09 2024 0.113921 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 08 2024 0.113921 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 07 2024 0.113921 0.040873 55.95% 0.107268 0.113921 0.107246 1,480.00
May 06 2024 0.073048 -0.004989 -6.39% 0.00000000 0.00000000 0.00000000 9,920.00
May 05 2024 0.078037 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 04 2024 0.078037 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 03 2024 0.078037 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 02 2024 0.078037 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 01 2024 0.078037 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 30 2024 0.078037 0.002115 2.79% 0.07752 0.078041 0.07752 50.00
Apr 29 2024 0.075922 -0.007079 -8.53% 0.075163 0.075936 0.073032 9,970.00
Apr 28 2024 0.083001 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 27 2024 0.083001 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 26 2024 0.083001 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 25 2024 0.083001 -0.009741 -10.50% 0.083001 0.083001 0.083001 20.00
Apr 24 2024 0.092742 0.019694 26.96% 0.092732 0.092742 0.092732 30.00
Apr 23 2024 0.073048 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 22 2024 0.073048 -0.000951 -1.29% 0.075163 0.075203 0.073032 9,920.00
Apr 21 2024 0.073999 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 20 2024 0.073999 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 19 2024 0.073999 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 18 2024 0.073999 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 17 2024 0.073999 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 16 2024 0.073999 0.000951 1.30% 0.067379 0.073999 0.067379 180.00
Apr 15 2024 0.073048 0.001018 1.41% 0.075163 0.075203 0.073032 9,920.00
Apr 14 2024 0.07203 -0.0142 -16.47% 0.072326 0.072752 0.071917 60.00
Apr 13 2024 0.08623 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 12 2024 0.08623 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 11 2024 0.08623 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 10 2024 0.08623 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 09 2024 0.08623 -0.004102 -4.54% 0.086432 0.086938 0.085962 300.00
Apr 08 2024 0.090332 -0.002676 -2.88% 0.075163 0.090438 0.075163 12,110.00
Apr 07 2024 0.093008 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 06 2024 0.093008 0.008793 10.44% 0.092928 0.0932 0.092928 70.00
Apr 05 2024 0.084215 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 04 2024 0.084215 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 0.084215 0.009509 12.73% 0.085885 0.086394 0.084214 1,320.00
Apr 02 2024 0.074706 0.061919 484.23% 0.075163 0.075203 0.074706 9,770.00
Apr 01 2024 0.012787 -0.039969 -75.76% 0.013566 0.013922 0.012258 1,710,240.00
Mar 31 2024 0.052756 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 30 2024 0.052756 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 29 2024 0.052756 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 28 2024 0.052756 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 27 2024 0.052756 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 26 2024 0.052756 0.007096 15.54% 0.050433 0.052796 0.049836 120.00
Mar 25 2024 0.04566 0.014175 45.02% 0.013566 0.046402 0.012258 1,737,370.00
Mar 24 2024 0.031485 0.00003 0.10% 0.031602 0.03169 0.031345 70.00
Mar 23 2024 0.031455 0.001805 6.09% 0.031455 0.031503 0.030827 110.00
Mar 22 2024 0.02965 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 21 2024 0.02965 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 20 2024 0.02965 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 19 2024 0.02965 -0.003724 -11.16% 0.02982 0.029845 0.029495 670.00
Mar 18 2024 0.033374 -0.004912 -12.83% 0.013566 0.034665 0.012258 1,722,670.00
Mar 17 2024 0.038286 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 16 2024 0.038286 0.000108 0.28% 0.038298 0.038298 0.038253 40.00
Mar 15 2024 0.038178 -0.010878 -22.17% 0.013566 0.039165 0.012258 1,723,960.00
Mar 14 2024 0.049056 0.00 0.00% 0.046933 0.04785 0.046917 0.00
Mar 13 2024 0.049056 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 12 2024 0.049056 -0.000796 -1.60% 0.046933 0.049194 0.046842 600.00
Mar 11 2024 0.049852 0.000303 0.61% 0.013566 0.049862 0.012258 1,710,290.00
Mar 10 2024 0.049549 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 09 2024 0.049549 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

Your Recent History

COIN
OLEUSD
OpenLeverage
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved