oinfinance More Historical Data - OINUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
oinfinance (Gate.io:OINUSDT)
oinfinance (Gate.io:OINUSDT) Historical

OINUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.024	0.00074	3.18%	0.02322	0.025	0.02181	238,266.00
Jul 26 2024	0.02326	-0.00031	-1.32%	0.02364	0.02666	0.02106	317,040.00
Jul 25 2024	0.02357	-0.00083	-3.40%	0.02436	0.02732	0.02165	336,541.00
Jul 24 2024	0.0244	-0.00358	-12.79%	0.02785	0.0281	0.02409	834,106.00
Jul 23 2024	0.02798	0.00116	4.33%	0.02697	0.03295	0.0241	675,245.00
Jul 22 2024	0.02682	0.00268	11.10%	0.02413	0.0317	0.024	986,585.00
Jul 21 2024	0.02414	-0.00034	-1.39%	0.02445	0.030	0.02073	802,509.00
Jul 20 2024	0.02448	-0.00268	-9.87%	0.02713	0.02715	0.02346	622,235.00
Jul 19 2024	0.02716	0.00256	10.41%	0.02461	0.02987	0.02404	687,167.00
Jul 18 2024	0.0246	0.00176	7.71%	0.02284	0.030	0.02274	1,232,782.00
Jul 17 2024	0.02284	0.00088	4.01%	0.02196	0.02486	0.02154	888,604.00
Jul 16 2024	0.02196	0.00261	13.49%	0.01936	0.02499	0.0191	895,204.00
Jul 15 2024	0.01935	-0.00056	-2.81%	0.01994	0.02012	0.01899	801,002.00
Jul 14 2024	0.01991	0.00086	4.51%	0.01906	0.0217	0.01898	786,377.00
Jul 13 2024	0.01905	-0.0006	-3.05%	0.01961	0.02011	0.01882	774,451.00
Jul 12 2024	0.01965	0.00134	7.32%	0.01827	0.02525	0.0179	896,336.00
Jul 11 2024	0.01831	-0.00014	-0.76%	0.01842	0.02045	0.01828	868,714.00
Jul 10 2024	0.01845	-0.0013	-6.58%	0.01979	0.02036	0.01759	1,024,760.00
Jul 09 2024	0.01975	-0.00028	-1.40%	0.02002	0.022	0.01823	1,037,566.00
Jul 08 2024	0.02003	0.00075	3.89%	0.01928	0.02187	0.01787	911,891.00
Jul 07 2024	0.01928	-0.00098	-4.84%	0.02025	0.02033	0.019	760,846.00
Jul 06 2024	0.02026	0.00097	5.03%	0.01919	0.02111	0.01851	706,325.00
Jul 05 2024	0.01929	-0.00738	-27.67%	0.0256	0.02563	0.01752	1,073,913.00
Jul 04 2024	0.02667	0.0064	31.57%	0.02041	0.031	0.02039	1,046,322.00
Jul 03 2024	0.02027	0.00249	14.00%	0.01779	0.02875	0.01774	1,020,452.00
Jul 02 2024	0.01778	0.00012	0.68%	0.01767	0.01838	0.01736	889,373.00
Jul 01 2024	0.01766	-0.00307	-14.81%	0.02071	0.02122	0.01727	1,011,332.00
Jun 30 2024	0.02073	-0.00105	-4.82%	0.02175	0.02423	0.01972	795,591.00
Jun 29 2024	0.02178	-0.00315	-12.64%	0.02428	0.02662	0.01833	1,257,168.00
Jun 28 2024	0.02493	0.00365	17.15%	0.02134	0.03346	0.02132	1,756,715.00
Jun 27 2024	0.02128	0.0034	19.02%	0.0179	0.02436	0.01781	1,052,207.00
Jun 26 2024	0.01788	0.00113	6.75%	0.01677	0.020	0.01667	1,059,716.00
Jun 25 2024	0.01675	0.00109	6.96%	0.01583	0.01706	0.01579	817,658.00
Jun 24 2024	0.01566	0.00105	7.19%	0.01462	0.01654	0.01413	1,180,773.00
Jun 23 2024	0.01461	0.00117	8.71%	0.01345	0.01573	0.01297	1,233,824.00
Jun 22 2024	0.01344	0.0006	4.67%	0.01281	0.01369	0.0128	1,092,051.00
Jun 21 2024	0.01284	-0.00108	-7.76%	0.01394	0.01415	0.01275	1,158,130.00
Jun 20 2024	0.01392	0.00114	8.92%	0.01279	0.01519	0.01277	1,383,348.00
Jun 19 2024	0.01278	0.00044	3.57%	0.01233	0.01303	0.01172	1,348,153.00
Jun 18 2024	0.01234	-0.00183	-12.91%	0.01417	0.01516	0.01172	1,439,239.00
Jun 17 2024	0.01417	-0.00125	-8.11%	0.01541	0.01599	0.01415	1,092,347.00
Jun 16 2024	0.01542	-0.00058	-3.63%	0.01578	0.01582	0.01484	926,721.00
Jun 15 2024	0.016	0.00123	8.33%	0.01479	0.01782	0.01472	1,009,607.00
Jun 14 2024	0.01477	-0.00093	-5.92%	0.0157	0.01802	0.0145	1,013,912.00
Jun 13 2024	0.0157	-0.0022	-12.29%	0.0179	0.01793	0.01466	996,280.00
Jun 12 2024	0.0179	0.00107	6.36%	0.01681	0.01889	0.0164	804,507.00
Jun 11 2024	0.01683	-0.00197	-10.48%	0.01881	0.01926	0.016	1,075,257.00
Jun 10 2024	0.0188	0.00084	4.68%	0.01796	0.02032	0.0162	1,101,945.00
Jun 09 2024	0.01796	0.00005	0.28%	0.01802	0.01883	0.01744	819,995.00
Jun 08 2024	0.01791	-0.0006	-3.24%	0.01852	0.01981	0.01766	855,669.00
Jun 07 2024	0.01851	-0.00181	-8.91%	0.02036	0.02249	0.016	1,043,459.00
Jun 06 2024	0.02032	-0.00099	-4.65%	0.02129	0.02129	0.0203	706,413.00
Jun 05 2024	0.02131	0.00074	3.60%	0.0208	0.02204	0.02004	854,997.00
Jun 04 2024	0.02057	0.0004	1.98%	0.02008	0.02282	0.01971	861,610.00
Jun 03 2024	0.02017	-0.00109	-5.13%	0.02133	0.02163	0.019	832,882.00
Jun 02 2024	0.02126	-0.00225	-9.57%	0.02339	0.0245	0.02111	897,836.00
Jun 01 2024	0.02351	-0.0011	-4.47%	0.02409	0.0286	0.02184	1,206,137.00
May 31 2024	0.02461	0.00407	19.81%	0.02107	0.02993	0.01787	1,734,056.00
May 30 2024	0.02054	-0.00649	-24.01%	0.02703	0.02733	0.02054	1,431,596.00
May 29 2024	0.02703	-0.00057	-2.07%	0.0276	0.02902	0.0265	807,237.00
May 28 2024	0.0276	-0.0025	-8.31%	0.03015	0.03095	0.02672	906,015.00
May 27 2024	0.0301	-0.00204	-6.35%	0.03212	0.03225	0.029	737,598.00
May 26 2024	0.03214	0.0002	0.63%	0.03198	0.03292	0.0315	608,442.00
May 25 2024	0.03194	-0.0014	-4.20%	0.03337	0.0334	0.02964	852,867.00
May 24 2024	0.03334	-0.00074	-2.17%	0.03402	0.03493	0.03261	768,474.00
May 23 2024	0.03408	0.00007	0.21%	0.03406	0.03493	0.03309	574,469.00
May 22 2024	0.03401	0.00006	0.18%	0.03396	0.03682	0.03222	806,467.00
May 21 2024	0.03395	0.00003	0.09%	0.03386	0.03654	0.033	937,796.00
May 20 2024	0.03392	-0.00216	-5.99%	0.0358	0.03612	0.03232	1,156,971.00
May 19 2024	0.03608	-0.00028	-0.77%	0.03646	0.03794	0.0342	761,588.00
May 18 2024	0.03636	0.00248	7.32%	0.03385	0.03785	0.0336	511,555.00
May 17 2024	0.03388	-0.00193	-5.39%	0.036055	0.036598	0.03222	778,208.00
May 16 2024	0.03581	-0.002263	-5.94%	0.037932	0.039	0.03492	890,049.00
May 15 2024	0.038073	0.001524	4.17%	0.03725	0.039	0.03555	1,132,485.00
May 14 2024	0.036549	0.000106	0.29%	0.037124	0.041379	0.035609	1,345,386.00
May 13 2024	0.036443	-0.001661	-4.36%	0.037046	0.045	0.033851	1,988,420.00
May 12 2024	0.038103	0.004963	14.98%	0.033157	0.044	0.031	1,034,503.00
May 11 2024	0.03314	0.001371	4.31%	0.032788	0.03449	0.0308	806,851.00
May 10 2024	0.031769	-0.003788	-10.65%	0.035896	0.038006	0.030	1,322,670.00
May 09 2024	0.035557	-0.00453	-11.30%	0.038444	0.043421	0.03449	1,143,128.00
May 08 2024	0.040088	0.00514	14.71%	0.034962	0.044155	0.033111	1,259,834.00
May 07 2024	0.034947	-0.007617	-17.90%	0.043899	0.047	0.034	1,719,121.00
May 06 2024	0.042565	0.001199	2.90%	0.044018	0.06362	0.041	2,209,642.00
May 05 2024	0.041366	0.008398	25.47%	0.032945	0.051554	0.0318	1,090,421.00
May 04 2024	0.032967	0.001212	3.82%	0.031708	0.0365	0.03139	1,029,964.00
May 03 2024	0.031755	0.000292	0.93%	0.031494	0.035751	0.030411	1,134,342.00
May 02 2024	0.031463	-0.000902	-2.79%	0.032365	0.035744	0.029	1,196,483.00
May 01 2024	0.032365	0.000437	1.37%	0.031653	0.036984	0.026	1,691,016.00
Apr 30 2024	0.031928	-0.003576	-10.07%	0.035371	0.035403	0.030	956,576.00
Apr 29 2024	0.035504	-0.001116	-3.05%	0.03659	0.038	0.03302	969,856.00
Apr 28 2024	0.03662	0.001807	5.19%	0.034736	0.039	0.03452	953,650.00
Apr 27 2024	0.034813	-0.003326	-8.72%	0.037817	0.0389	0.0344	1,028,752.00

Jpmorgan Chase Financial...

Vontobel Financial Produ...

Sigma Fin.frn10

Xtrackers IE Public

Basin Energy (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