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...
35.42
1.29%
US Tech 100
19,641.60
0.83%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36363
0.02%
Bitcoin
58,860.33
-2.16%
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. CRTO
  5. OpenLeverage (Crypto.com:OLEUSD)

  6. OpenLeverage (Crypto.com:OLEUSD) Historical

OLEUSD OpenLeverage

0.030694
0.00 (0.00%)
23:44:43 - Realtime Data

OLEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2024 0.030995 -0.001323 -4.09% 0.032213 0.032678 0.030475 85,810.00
Jul 02 2024 0.032318 0.000027 0.08% 0.03228 0.032866 0.031813 31,760.00
Jul 01 2024 0.032291 0.00000200 0.01% 0.032289 0.03569 0.031694 92,280.00
Jun 30 2024 0.032289 -0.000261 -0.80% 0.032783 0.033227 0.031635 42,430.00
Jun 29 2024 0.03255 -0.000968 -2.89% 0.033517 0.033925 0.031311 91,530.00
Jun 28 2024 0.033518 0.000163 0.49% 0.033145 0.03565 0.032442 44,450.00
Jun 27 2024 0.033355 0.000411 1.25% 0.032416 0.033772 0.031794 81,770.00
Jun 26 2024 0.032944 0.00 0.00% 0.032944 0.032944 0.032944 0.00
Jun 25 2024 0.032944 -0.000035 -0.11% 0.03295 0.033994 0.031752 116,090.00
Jun 24 2024 0.032979 -0.000529 -1.58% 0.032558 0.03436 0.032355 257,670.00
Jun 23 2024 0.033508 0.000969 2.98% 0.032904 0.033725 0.032 177,630.00
Jun 22 2024 0.032539 -0.01896 -36.82% 0.035144 0.035855 0.032064 118,070.00
Jun 21 2024 0.051499 0.00 0.00% 0.051499 0.051499 0.051499 0.00
Jun 20 2024 0.051499 0.00 0.00% 0.051499 0.051499 0.051499 0.00
Jun 19 2024 0.051499 0.004232 8.95% 0.047666 0.051815 0.046933 92,690.00
Jun 18 2024 0.047267 -0.005454 -10.35% 0.051256 0.051785 0.047076 247,750.00
Jun 17 2024 0.052721 0.00 0.00% 0.052721 0.052721 0.052721 0.00
Jun 16 2024 0.052721 -0.001537 -2.83% 0.05298 0.054628 0.052183 74,950.00
Jun 15 2024 0.054258 0.002644 5.12% 0.05165 0.054423 0.049902 69,420.00
Jun 14 2024 0.051614 0.002361 4.79% 0.049662 0.055415 0.048293 151,570.00
Jun 13 2024 0.049253 -0.007513 -13.24% 0.05674 0.057344 0.045326 445,430.00
Jun 12 2024 0.056766 -0.007857 -12.16% 0.065044 0.06554 0.055707 269,710.00
Jun 11 2024 0.064623 -0.005694 -8.10% 0.070249 0.070645 0.064411 38,030.00
Jun 10 2024 0.070317 -0.003583 -4.85% 0.073906 0.07469 0.06956 36,050.00
Jun 09 2024 0.0739 -0.002173 -2.86% 0.076121 0.076954 0.072771 82,740.00
Jun 08 2024 0.076073 -0.003364 -4.23% 0.079521 0.08092 0.075515 35,310.00
Jun 07 2024 0.079437 -0.00017 -0.21% 0.079864 0.08142 0.077319 57,400.00
Jun 06 2024 0.079607 -0.001124 -1.39% 0.080866 0.082472 0.07866 49,440.00
Jun 05 2024 0.080731 -0.000964 -1.18% 0.081764 0.08824 0.078871 60,240.00
Jun 04 2024 0.081695 -0.002477 -2.94% 0.083671 0.084685 0.079477 76,520.00
Jun 03 2024 0.084172 0.003735 4.64% 0.081016 0.084699 0.079325 62,210.00
Jun 02 2024 0.080437 0.001757 2.23% 0.078358 0.081618 0.077443 128,820.00
Jun 01 2024 0.07868 -0.000557 -0.70% 0.079224 0.081037 0.076615 106,390.00
May 31 2024 0.079237 0.001867 2.41% 0.078003 0.081081 0.076872 58,970.00
May 30 2024 0.07737 0.00 0.00% 0.07737 0.07737 0.07737 0.00
May 29 2024 0.07737 -0.000954 -1.22% 0.076993 0.078528 0.075133 25,450.00
May 28 2024 0.078324 -0.003613 -4.41% 0.083185 0.083383 0.073746 140,770.00
May 27 2024 0.081937 -0.007148 -8.02% 0.090086 0.090513 0.081873 61,350.00
May 26 2024 0.089085 0.00073 0.83% 0.088363 0.090513 0.087 36,380.00
May 25 2024 0.088355 0.001543 1.78% 0.086818 0.088969 0.083813 32,030.00
May 24 2024 0.086812 0.004726 5.76% 0.082408 0.088092 0.080902 39,380.00
May 23 2024 0.082086 -0.001124 -1.35% 0.083139 0.088774 0.081624 57,710.00
May 22 2024 0.08321 0.000991 1.21% 0.082177 0.083564 0.078304 92,610.00
May 21 2024 0.082219 -0.019186 -18.92% 0.086661 0.090026 0.078586 198,890.00
May 20 2024 0.101405 0.00 0.00% 0.101405 0.101405 0.101405 0.00
May 19 2024 0.101405 -0.001776 -1.72% 0.102794 0.105543 0.099364 91,970.00
May 18 2024 0.103181 0.006473 6.69% 0.096662 0.10358 0.091672 45,990.00
May 17 2024 0.096708 0.008367 9.47% 0.088506 0.102218 0.086186 63,710.00
May 16 2024 0.088341 -0.00177 -1.96% 0.090221 0.095882 0.085986 32,950.00
May 15 2024 0.090111 0.010601 13.33% 0.079426 0.093861 0.072139 146,920.00
May 14 2024 0.07951 -0.01182 -12.94% 0.091205 0.091506 0.076221 74,940.00
May 13 2024 0.09133 -0.006323 -6.47% 0.097568 0.099309 0.090121 57,800.00
May 12 2024 0.097653 0.000137 0.14% 0.097046 0.10563 0.095343 44,730.00
May 11 2024 0.097516 -0.000481 -0.49% 0.098075 0.102998 0.096047 37,240.00
May 10 2024 0.097997 -0.007877 -7.44% 0.10577 0.106291 0.09688 60,160.00
May 09 2024 0.105874 -0.008047 -7.06% 0.099765 0.109186 0.095147 88,420.00
May 08 2024 0.113921 0.00 0.00% 0.113921 0.113921 0.113921 0.00
May 07 2024 0.113921 0.025541 28.90% 0.107268 0.113921 0.107246 1,480.00
May 06 2024 0.08838 0.00 0.00% 0.08838 0.08838 0.08838 0.00
May 05 2024 0.08838 0.010343 13.25% 0.087341 0.088415 0.087341 90.00
May 04 2024 0.078037 0.00 0.00% 0.078037 0.078037 0.078037 0.00
May 03 2024 0.078037 0.00 0.00% 0.078037 0.078037 0.078037 0.00
May 02 2024 0.078037 0.00 0.00% 0.078037 0.078037 0.078037 0.00
May 01 2024 0.078037 0.00 0.00% 0.078037 0.078037 0.078037 0.00
Apr 30 2024 0.078037 0.002115 2.79% 0.07752 0.078041 0.07752 50.00
Apr 29 2024 0.075922 -0.002992 -3.79% 0.075543 0.075936 0.075543 50.00
Apr 28 2024 0.078914 0.00 0.00% 0.078914 0.078914 0.078914 0.00
Apr 27 2024 0.078914 0.00 0.00% 0.078914 0.078914 0.078914 0.00
Apr 26 2024 0.078914 -0.004087 -4.92% 0.079114 0.079228 0.078758 100.00
Apr 25 2024 0.083001 0.014466 21.11% 0.083001 0.083001 0.083001 20.00
Apr 24 2024 0.068535 0.00 0.00% 0.068535 0.068535 0.068535 0.00
Apr 23 2024 0.068535 0.00 0.00% 0.068535 0.068535 0.068535 0.00
Apr 22 2024 0.068535 0.00 0.00% 0.068535 0.068535 0.068535 0.00
Apr 21 2024 0.068535 0.00 0.00% 0.068535 0.068535 0.068535 0.00
Apr 20 2024 0.068535 0.00 0.00% 0.068535 0.068535 0.068535 0.00
Apr 19 2024 0.068535 -0.001473 -2.10% 0.069836 0.069844 0.068532 180.00
Apr 18 2024 0.070008 -0.003991 -5.39% 0.070014 0.070014 0.069989 30.00
Apr 17 2024 0.073999 0.00 0.00% 0.073999 0.073999 0.073999 0.00
Apr 16 2024 0.073999 0.000951 1.30% 0.067379 0.073999 0.067379 180.00
Apr 15 2024 0.073048 -0.008724 -10.67% 0.074382 0.074994 0.073032 160.00
Apr 14 2024 0.081772 0.00 0.00% 0.081772 0.081772 0.081772 0.00
Apr 13 2024 0.081772 0.00 0.00% 0.081772 0.081772 0.081772 0.00
Apr 12 2024 0.081772 0.00 0.00% 0.081772 0.081772 0.081772 0.00
Apr 11 2024 0.081772 -0.001773 -2.12% 0.080684 0.081772 0.080624 110.00
Apr 10 2024 0.083545 -0.002685 -3.11% 0.083873 0.083873 0.083537 30.00
Apr 09 2024 0.08623 -0.004102 -4.54% 0.086432 0.086938 0.085962 300.00
Apr 08 2024 0.090332 -0.000707 -0.78% 0.090438 0.090438 0.090332 2,350.00
Apr 07 2024 0.091039 -0.001969 -2.12% 0.093671 0.094001 0.090064 53,810.00
Apr 06 2024 0.093008 0.004608 5.21% 0.092928 0.0932 0.092928 70.00
Apr 05 2024 0.0884 0.00 0.00% 0.0884 0.0884 0.0884 0.00

Your Recent History

CRTO
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