One Cash Historical Data - ONCUSD | 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
One Cash (Cryptocurrency:ONCUSD)
One Cash (Cryptocurrency:ONCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
One Cash	ONCUSD	Crypto	143,786	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000722	-0.76%	0.094115	0.093186	0.095353

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.094739	0.095494	0.092988	0.094837	0.051523 - 0.303808

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:55:17	194.83	0.093858	USD

Price x Volume	Volume	Base Symbol	Related Pairs
9,263.14	96,234.04	ONC

ONCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.089985	0.149677	0.088573	48,650.22	0.00413	4.59%
1 Month	0.101646	0.165053	0.086375	53,481.84	-0.007531	-7.41%
3 Months	0.106571	0.185208	0.086375	71,398.65	-0.012456	-11.69%
6 Months	0.05628	0.303808	0.055519	93,746.13	0.037835	67.23%
1 Year	0.089672	0.303808	0.051523	115,516.42	0.004443	4.95%
3 Years	0.735864	49.76	0.024825	79,584.78	-0.641749	-87.21%
5 Years	0.72085	49.76	0.024825	76,220.62	-0.626735	-86.94%

ONCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.09477	-0.010935	-10.34%	0.105677	0.105815	0.092224	68,012.00
May 15 2024	0.105705	0.00107	1.02%	0.104752	0.106487	0.102853	35,809.00
May 14 2024	0.104635	0.004678	4.68%	0.099894	0.112644	0.097857	5,115.00
May 13 2024	0.099958	0.000936	0.94%	0.102246	0.149677	0.096374	43,532.00
May 12 2024	0.099022	-0.003102	-3.04%	0.102246	0.102592	0.096374	43,071.00
May 11 2024	0.102124	0.000548	0.54%	0.10169	0.105166	0.101126	102,753.00
May 10 2024	0.101575	0.011441	12.69%	0.089985	0.101709	0.088573	42,256.00
May 09 2024	0.090135	0.000058	0.06%	0.090147	0.091104	0.088653	28,560.00
May 08 2024	0.090076	0.000135	0.15%	0.089769	0.090693	0.087014	31,868.00
May 07 2024	0.089942	0.000338	0.38%	0.089597	0.090605	0.088268	104,634.00
May 06 2024	0.089604	-0.00321	-3.46%	0.093047	0.163607	0.088396	39,195.00
May 05 2024	0.092814	-0.001938	-2.05%	0.094727	0.098472	0.091033	20,444.00
May 04 2024	0.094753	0.007804	8.97%	0.086846	0.100684	0.086549	49,536.00
May 03 2024	0.086949	-0.003332	-3.69%	0.090578	0.09107	0.086375	90,739.00
May 02 2024	0.090281	0.000599	0.67%	0.088984	0.09271	0.087167	30,755.00
May 01 2024	0.089682	-0.000666	-0.74%	0.090037	0.091687	0.086479	99,131.00
Apr 30 2024	0.090348	-0.002254	-2.43%	0.093047	0.094398	0.08877	63,735.00
Apr 29 2024	0.092602	0.000842	0.92%	0.100816	0.163052	0.090535	126,764.00
Apr 28 2024	0.091759	-0.001615	-1.73%	0.093377	0.095567	0.09105	57,818.00
Apr 27 2024	0.093375	0.000148	0.16%	0.093323	0.097087	0.092331	71,019.00
Apr 26 2024	0.093227	0.000403	0.43%	0.092763	0.09466	0.09204	87,683.00
Apr 25 2024	0.092824	-0.000596	-0.64%	0.093559	0.09496	0.091857	80,876.00
Apr 24 2024	0.09342	-0.010878	-10.43%	0.104405	0.104836	0.092191	57,938.00
Apr 23 2024	0.104299	0.006665	6.83%	0.097593	0.105389	0.097593	15,723.00
Apr 22 2024	0.097634	0.003515	3.73%	0.100816	0.165053	0.094977	51,798.00
Apr 21 2024	0.094119	-0.00957	-9.23%	0.103624	0.110251	0.093905	25,921.00
Apr 20 2024	0.103688	0.002432	2.40%	0.100816	0.107751	0.099698	9,540.00
Apr 19 2024	0.101256	-0.000566	-0.56%	0.101646	0.104516	0.097189	13,252.00
Apr 18 2024	0.101822	-0.006744	-6.21%	0.108816	0.109551	0.101123	23,234.00
Apr 17 2024	0.108566	0.006137	5.99%	0.102356	0.109601	0.101837	24,828.00

See More Historical Prices »

Societe Generale Effekten

CI MSCI World Low Risk W...

Security National (PK)

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