Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 63,297,992.00 |
| May 02 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000932 | 0.000934 | 0.000456 | 4,246,542.00 |
| May 01 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 3,702,419.00 |
| Apr 30 2024 | 0.000485 | -0.000531 | -52.24% | 0.000508 | 0.000515 | 0.000474 | 50,944,196.00 |
| Apr 29 2024 | 0.001016 | 0.000513 | 101.89% | 0.00027 | 0.001089 | 0.000269 | 83,361,579.00 |
| Apr 28 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 19,606,734.00 |
| Apr 27 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 26,954,681.00 |
| Apr 26 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.001032 | 0.000507 | 27,055,699.00 |
| Apr 25 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 30,709,636.00 |
| Apr 24 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 16,687,812.00 |
| Apr 23 2024 | 0.000533 | -0.00055 | -50.76% | 0.000541 | 0.000544 | 0.000531 | 26,874,747.00 |
| Apr 22 2024 | 0.001083 | 0.000558 | 106.33% | 0.00027 | 0.001097 | 0.000269 | 52,859,820.00 |
| Apr 21 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 46,001,560.00 |
| Apr 20 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 77,343,207.00 |
| Apr 19 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 60,328,654.00 |
| Apr 18 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 1,473,609.00 |
| Apr 17 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 68,256,552.00 |
| Apr 16 2024 | 0.000513 | -0.000506 | -49.66% | 0.000509 | 0.000517 | 0.000497 | 87,265,345.00 |
| Apr 15 2024 | 0.001019 | 0.00049 | 92.61% | 0.00027 | 0.001071 | 0.000269 | 56,136,654.00 |
| Apr 14 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 21,481,425.00 |
| Apr 13 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 985,597.00 |
| Apr 12 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.001126 | 0.000531 | 1,800,587.00 |
| Apr 11 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 8,481,858.00 |
| Apr 10 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 2,991,176.00 |
| Apr 09 2024 | 0.000545 | -0.000584 | -51.69% | 0.000564 | 0.000565 | 0.000539 | 8,633,117.00 |
| Apr 08 2024 | 0.00113 | 0.000583 | 106.53% | 0.00027 | 0.001151 | 0.000269 | 54,624,890.00 |
| Apr 07 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 1,216,052.00 |
| Apr 06 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 63,833,350.00 |
| Apr 05 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 14,994,189.00 |
| Apr 04 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 7,743,874.00 |
| Apr 03 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 985,988.00 |
| Apr 02 2024 | 0.000521 | -0.000591 | -53.13% | 0.000555 | 0.000555 | 0.000515 | 11,787,528.00 |
| Apr 01 2024 | 0.001112 | 0.000552 | 98.64% | 0.00027 | 0.001113 | 0.000269 | 121,087,421.00 |
| Mar 31 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 19,852,117.00 |
| Mar 30 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 23,628,458.00 |
| Mar 29 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 67,616,062.00 |
| Mar 28 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 148,509,132.00 |
| Mar 27 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 115,540,493.00 |
| Mar 26 2024 | 0.000551 | -0.000547 | -49.81% | 0.000549 | 0.00056 | 0.000547 | 142,816,953.00 |
| Mar 25 2024 | 0.001098 | 0.000564 | 105.68% | 0.00027 | 0.001119 | 0.000269 | 170,536,119.00 |
| Mar 24 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 150,379,734.00 |
| Mar 23 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 99,217,811.00 |
| Mar 22 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 98,413,953.00 |
| Mar 21 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 107,054,822.00 |
| Mar 20 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 117,607,981.00 |
| Mar 19 2024 | 0.000487 | -0.000576 | -54.19% | 0.000531 | 0.000534 | 0.000486 | 116,147,227.00 |
| Mar 18 2024 | 0.001063 | 0.000528 | 98.74% | 0.00027 | 0.001123 | 0.000269 | 122,024,811.00 |
| Mar 17 2024 | 0.000535 | 0.000023 | 4.49% | 0.001034 | 0.001039 | 0.000509 | 89,323,470.00 |
| Mar 16 2024 | 0.000512 | -0.000582 | -53.19% | 0.000545 | 0.000549 | 0.00051 | 91,362,430.00 |
| Mar 15 2024 | 0.001094 | 0.000532 | 94.72% | 0.00027 | 0.001105 | 0.000269 | 151,657,913.00 |
| Mar 14 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 115,507,724.00 |
| Mar 13 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 125,398,518.00 |
| Mar 12 2024 | 0.000556 | -0.000555 | -49.95% | 0.000557 | 0.000571 | 0.000541 | 120,454,021.00 |
| Mar 11 2024 | 0.001111 | 0.000578 | 108.51% | 0.00027 | 0.001135 | 0.000269 | 192,050,618.00 |
| Mar 10 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 130,266,365.00 |
| Mar 09 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 121,059,215.00 |
| Mar 08 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 194,027,434.00 |
| Mar 07 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 101,045,423.00 |
| Mar 06 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 137,383,625.00 |
| Mar 05 2024 | 0.000507 | -0.000561 | -52.55% | 0.000538 | 0.000541 | 0.000442 | 197,507,009.00 |
| Mar 04 2024 | 0.001067 | 0.00057 | 114.71% | 0.00027 | 0.001078 | 0.000269 | 197,921,671.00 |
| Mar 03 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 135,942,714.00 |
| Mar 02 2024 | 0.00049 | -0.00000400 | -0.81% | 0.000493 | 0.000493 | 0.000486 | 183,263,365.00 |
| Mar 01 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 164,155,047.00 |
| Feb 29 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 191,580,049.00 |
| Feb 28 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 138,775,362.00 |
| Feb 27 2024 | 0.000448 | -0.000408 | -47.70% | 0.000429 | 0.000451 | 0.000421 | 127,334,432.00 |
| Feb 26 2024 | 0.000855 | 0.000447 | 109.41% | 0.00027 | 0.000863 | 0.000269 | 179,803,913.00 |
| Feb 25 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 130,026,512.00 |
| Feb 24 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 182,659,436.00 |
| Feb 23 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 104,187,301.00 |
| Feb 22 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 91,602,103.00 |
| Feb 21 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 101,922,877.00 |
| Feb 20 2024 | 0.000414 | -0.000409 | -49.73% | 0.000411 | 0.000418 | 0.000404 | 209,199,139.00 |
| Feb 19 2024 | 0.000822 | 0.000409 | 98.98% | 0.00027 | 0.000831 | 0.000269 | 192,087,650.00 |
| Feb 18 2024 | 0.000413 | 0.00000300 | 0.73% | 0.00041 | 0.000415 | 0.000407 | 131,845,652.00 |
| Feb 17 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000413 | 0.000413 | 0.000402 | 100,154,912.00 |
| Feb 16 2024 | 0.000413 | 0.00000300 | 0.73% | 0.000412 | 0.000416 | 0.00041 | 149,725,511.00 |
| Feb 15 2024 | 0.000411 | 0.00000003 | 0.01% | 0.000411 | 0.000419 | 0.000407 | 156,197,387.00 |
| Feb 14 2024 | 0.000411 | 0.000016 | 4.06% | 0.000394 | 0.000414 | 0.000391 | 137,309,400.00 |
| Feb 13 2024 | 0.000394 | -0.000394 | -50.00% | 0.000394 | 0.000397 | 0.000385 | 128,028,497.00 |
| Feb 12 2024 | 0.000788 | 0.00041 | 108.52% | 0.00027 | 0.000794 | 0.000269 | 147,841,858.00 |
| Feb 11 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000375 | 0.000382 | 0.000374 | 102,634,852.00 |
| Feb 10 2024 | 0.000375 | 0.00000700 | 1.90% | 0.000368 | 0.000378 | 0.000366 | 137,434,728.00 |
| Feb 09 2024 | 0.000368 | 0.00000900 | 2.51% | 0.000359 | 0.00038 | 0.000359 | 121,661,138.00 |
| Feb 08 2024 | 0.000359 | 0.00000900 | 2.57% | 0.000351 | 0.000361 | 0.000351 | 92,959,981.00 |
| Feb 07 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000342 | 0.000351 | 0.000339 | 134,408,576.00 |
| Feb 06 2024 | 0.000342 | -0.000338 | -49.66% | 0.00034 | 0.000344 | 0.000339 | 207,853,485.00 |
| Feb 05 2024 | 0.000681 | 0.000343 | 101.81% | 0.00027 | 0.000693 | 0.000269 | 211,645,057.00 |
| Feb 04 2024 | 0.000337 | -0.00000300 | -0.88% | 0.00034 | 0.000341 | 0.000335 | 215,565,278.00 |
| Feb 03 2024 | 0.00034 | -0.00000200 | -0.59% | 0.000343 | 0.000343 | 0.000339 | 73,344,968.00 |
