Odyssey OCoin More Historical Data - OCNUSDT | 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
GATE
Odyssey OCoin (Gate.io:OCNUSDT)
Odyssey OCoin (Gate.io:OCNUSDT) Historical

OCNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.000047	-0.00000200	-4.14%	0.000049	0.000049	0.000046	129,392,704.00
May 15 2024	0.000048	-0.00000005	-0.10%	0.000048	0.00005	0.000047	176,541,533.00
May 14 2024	0.000048	0.00000100	2.11%	0.000048	0.000049	0.000047	55,621,192.00
May 13 2024	0.000047	-0.00000200	-4.09%	0.000049	0.00005	0.000047	161,979,595.00
May 12 2024	0.000049	0.00000011	0.23%	0.000049	0.000049	0.000047	278,979,769.00
May 11 2024	0.000049	-0.00000100	-2.00%	0.00005	0.00005	0.000048	242,234,039.00
May 10 2024	0.00005	-0.00000300	-5.71%	0.000052	0.000053	0.00005	115,792,326.00
May 09 2024	0.000053	0.00000200	3.93%	0.000051	0.000053	0.00005	158,492,880.00
May 08 2024	0.000051	0.00000100	2.02%	0.00005	0.000052	0.000049	54,186,469.00
May 07 2024	0.000049	0.00000037	0.75%	0.00005	0.000053	0.000049	92,979,276.00
May 06 2024	0.000049	-0.00000100	-1.98%	0.000053	0.000053	0.000047	100,989,953.00
May 05 2024	0.000051	0.00000015	0.30%	0.000051	0.000053	0.00005	102,110,258.00
May 04 2024	0.00005	-0.00000021	-0.42%	0.00005	0.000053	0.000048	145,053,504.00
May 03 2024	0.000051	0.00000012	0.24%	0.000049	0.000051	0.000048	147,134,581.00
May 02 2024	0.00005	0.00000300	6.27%	0.000047	0.00005	0.000047	22,454,745.00
May 01 2024	0.000048	-0.00000100	-2.05%	0.000049	0.00005	0.000047	30,938,994.00
Apr 30 2024	0.000049	-0.00000400	-7.54%	0.000053	0.000053	0.000047	81,417,069.00
Apr 29 2024	0.000053	-0.00000063	-1.17%	0.000054	0.000058	0.00005	158,057,184.00
Apr 28 2024	0.000054	0.00000800	17.44%	0.000048	0.000058	0.000047	124,353,884.00
Apr 27 2024	0.000046	-0.00000600	-11.50%	0.000052	0.000052	0.000044	240,088,512.00
Apr 26 2024	0.000052	0.00000100	1.97%	0.000051	0.000053	0.000049	126,283,290.00
Apr 25 2024	0.000051	-0.00000044	-0.86%	0.000051	0.000051	0.000048	216,664,846.00
Apr 24 2024	0.000051	-0.00000900	-15.03%	0.000057	0.00006	0.000051	135,860,470.00
Apr 23 2024	0.00006	0.00000700	13.16%	0.000051	0.000066	0.000051	79,169,417.00
Apr 22 2024	0.000053	-0.00000600	-10.20%	0.000056	0.000059	0.000051	75,843,949.00
Apr 21 2024	0.000059	0.00000800	15.71%	0.000051	0.000059	0.000051	120,908,906.00
Apr 20 2024	0.000051	-0.00000200	-3.77%	0.000053	0.000055	0.00005	215,042,547.00
Apr 19 2024	0.000053	0.00000200	3.89%	0.000052	0.000053	0.000051	117,256,092.00
Apr 18 2024	0.000051	0.00000059	1.16%	0.000053	0.000053	0.000051	189,294,562.00
Apr 17 2024	0.000051	-0.00000100	-1.92%	0.000052	0.000053	0.00005	118,465,233.00
Apr 16 2024	0.000052	-0.00000300	-5.40%	0.000056	0.000056	0.00005	112,654,195.00
Apr 15 2024	0.000056	-0.00000500	-8.20%	0.000058	0.000061	0.000055	290,302,101.00
Apr 14 2024	0.000061	0.000012	24.62%	0.00005	0.000062	0.000048	156,973,553.00
Apr 13 2024	0.000049	-0.00000500	-9.38%	0.000053	0.000054	0.000048	197,714,693.00
Apr 12 2024	0.000053	-0.00000300	-5.29%	0.000054	0.000057	0.000053	54,412,415.00
Apr 11 2024	0.000057	-0.00000400	-6.57%	0.000061	0.000062	0.000054	201,662,012.00
Apr 10 2024	0.000061	0.00000065	1.08%	0.000058	0.000061	0.000058	158,348,356.00
Apr 09 2024	0.00006	0.00000065	1.09%	0.00006	0.00006	0.000055	233,085,344.00
Apr 08 2024	0.00006	-0.00000400	-6.33%	0.000063	0.000066	0.000059	156,673,578.00
Apr 07 2024	0.000063	-0.00000100	-1.55%	0.000064	0.000065	0.000059	88,243,445.00
Apr 06 2024	0.000064	0.00000700	12.13%	0.000058	0.000068	0.000054	331,294,297.00
Apr 05 2024	0.000058	-0.00000900	-13.41%	0.000067	0.000067	0.000053	137,166,683.00
Apr 04 2024	0.000067	0.00000700	11.62%	0.000058	0.000071	0.000057	83,857,083.00
Apr 03 2024	0.00006	0.00000100	1.69%	0.000056	0.000061	0.000056	14,438,641.00
Apr 02 2024	0.000059	-0.00000300	-4.84%	0.000062	0.000062	0.000056	132,301,847.00
Apr 01 2024	0.000062	-0.00000300	-4.58%	0.000069	0.000069	0.000062	108,348,128.00
Mar 31 2024	0.000065	0.00000500	8.24%	0.000061	0.000073	0.00006	135,900,400.00
Mar 30 2024	0.000061	-0.00000100	-1.62%	0.000062	0.000063	0.00006	97,504,628.00
Mar 29 2024	0.000062	-0.00000075	-1.20%	0.000062	0.000063	0.00006	303,494,702.00
Mar 28 2024	0.000062	-0.00000083	-1.31%	0.000063	0.000065	0.00006	317,858,279.00
Mar 27 2024	0.000063	-0.00000100	-1.55%	0.000065	0.00007	0.000062	367,209,125.00
Mar 26 2024	0.000065	-0.00000400	-5.86%	0.000067	0.000072	0.000064	400,863,095.00
Mar 25 2024	0.000068	0.00000300	4.60%	0.000066	0.000069	0.000064	338,010,579.00
Mar 24 2024	0.000065	-0.00000100	-1.50%	0.000067	0.00007	0.000061	339,462,827.00
Mar 23 2024	0.000067	0.00000500	8.09%	0.000062	0.00007	0.000058	275,677,011.00
Mar 22 2024	0.000062	0.00000092	1.51%	0.00006	0.000073	0.000059	398,213,089.00
Mar 21 2024	0.000061	-0.00000500	-7.62%	0.000063	0.000071	0.00006	367,758,081.00
Mar 20 2024	0.000066	0.00000300	4.77%	0.000064	0.000068	0.000057	380,746,692.00
Mar 19 2024	0.000063	-0.00000900	-12.60%	0.000072	0.000072	0.00006	303,728,552.00
Mar 18 2024	0.000071	-0.00000400	-5.34%	0.000075	0.000076	0.000071	333,785,379.00
Mar 17 2024	0.000075	0.00000500	7.17%	0.000068	0.000076	0.000067	187,945,574.00
Mar 16 2024	0.00007	0.00000200	2.93%	0.000069	0.000084	0.000065	335,017,329.00
Mar 15 2024	0.000068	-0.00000600	-8.10%	0.000074	0.000075	0.000067	328,303,366.00
Mar 14 2024	0.000074	-0.00000200	-2.63%	0.000076	0.00008	0.000074	282,520,971.00
Mar 13 2024	0.000076	-0.00000081	-1.05%	0.000077	0.000082	0.000074	273,422,446.00
Mar 12 2024	0.000077	0.00000006	0.08%	0.000077	0.00008	0.000076	306,204,543.00
Mar 11 2024	0.000077	-0.00000082	-1.06%	0.000078	0.000082	0.000073	276,370,661.00
Mar 10 2024	0.000078	0.00000500	6.91%	0.000072	0.00008	0.000072	327,694,415.00
Mar 09 2024	0.000072	0.00000400	5.81%	0.000068	0.000082	0.000068	361,298,069.00
Mar 08 2024	0.000069	0.00000600	9.59%	0.000063	0.000074	0.000062	354,936,234.00
Mar 07 2024	0.000063	0.00000100	1.63%	0.000062	0.000065	0.00006	272,091,324.00
Mar 06 2024	0.000061	0.00000200	3.37%	0.00006	0.000064	0.000057	273,970,800.00
Mar 05 2024	0.000059	-0.00000015	-0.25%	0.00006	0.000064	0.000058	434,012,329.00
Mar 04 2024	0.000059	0.00000900	17.79%	0.000051	0.000061	0.000051	334,501,062.00
Mar 03 2024	0.000051	-0.00000200	-3.83%	0.000052	0.000054	0.00005	319,548,208.00
Mar 02 2024	0.000052	0.00000200	4.01%	0.00005	0.000064	0.000049	484,267,852.00
Mar 01 2024	0.00005	-0.00000400	-7.43%	0.000054	0.000056	0.000048	406,859,792.00
Feb 29 2024	0.000054	0.00000400	8.02%	0.00005	0.000058	0.000049	381,848,642.00
Feb 28 2024	0.00005	-0.00000100	-1.95%	0.000051	0.000052	0.000048	403,197,403.00
Feb 27 2024	0.000051	0.00000200	4.02%	0.000049	0.000054	0.000048	359,246,709.00
Feb 26 2024	0.00005	0.00000100	2.07%	0.000048	0.00005	0.000047	443,967,621.00
Feb 25 2024	0.000048	0.00000100	2.11%	0.000046	0.00005	0.000046	411,407,420.00
Feb 24 2024	0.000047	-0.00000600	-11.35%	0.000053	0.000054	0.000042	557,988,728.00
Feb 23 2024	0.000053	-0.00000300	-5.37%	0.000055	0.000062	0.000052	227,389,615.00
Feb 22 2024	0.000056	0.00000600	12.11%	0.00005	0.000067	0.000049	286,042,766.00
Feb 21 2024	0.00005	0.00000036	0.73%	0.000049	0.000052	0.000049	303,108,674.00
Feb 20 2024	0.000049	-0.00000042	-0.85%	0.000049	0.000051	0.000049	391,578,054.00
Feb 19 2024	0.00005	0.00000003	0.06%	0.00005	0.000056	0.000049	341,178,164.00
Feb 18 2024	0.00005	-0.00000026	-0.52%	0.00005	0.000052	0.000049	374,757,759.00
Feb 17 2024	0.00005	-0.00000069	-1.37%	0.00005	0.000052	0.000049	349,764,804.00

Vontobel Financial Produ...

Franklin Income 529 Port...

SEMAPA Sociedade de Inve...

FutureTech II Acquisition

Ishr Eas Eur Cp

Vontobel Financial Produ...

Larsen and Toubro (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