1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Odyssey OCoin (OCNUSD)
  6. Historical

OCNUSD

Odyssey OCoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Odyssey OCoin OCNUSD Crypto 5,858,000 Not Mineable
  Change % Change Current Price Bid Offer
-0.000015 -2.41% 0.000589 0.000589 0.000589
Open High Low Prev. Close 52 Week Range
0.002409 0.00243 0.000585 0.000603 0.000119 - 0.003093
Exchange Time Size Trade Price Currency
GATE 06:19:38 116,756.00 0.000589 USD
Price x Volume Volume Base Symbol Related Pairs
5,983.12 10,161,456.25 OCN OCNEUR OCNGBP OCNBTC

OCNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0006410.0026360.00058522,286,084.62-0.000052-8.17%
1 Month0.0016420.0026360.0004097,409,670.43-0.001054-64.15%
3 Months0.0007620.0026360.0004096,914,168.93-0.000173-22.73%
6 Months0.0016170.0026360.000299,559,414.15-0.001028-63.58%
1 Year0.0002610.0030930.00011915,167,967.540.000327125.24%
3 Years0.01031943,367.740.00005739,955,696.62-0.009721-94.29%
5 Years0.7643943,367.740.000033134,236,790.08-0.763711-99.92%

OCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.000604 -0.000026 -4.13% 0.000629 0.000632 0.000599 27,191,207.00
Oct 25 2021 0.00063 0.000021 3.45% 0.000608 0.000637 0.000607 33,378,185.00
Oct 24 2021 0.000609 -0.00000400 -0.65% 0.000641 0.000661 0.000597 26,304,902.00
Oct 23 2021 0.000613 0.00000500 0.82% 0.000606 0.000617 0.000597 33,986,017.00
Oct 22 2021 0.000607 -0.000017 -2.72% 0.000641 0.002525 0.0006 16,851,493.00
Oct 21 2021 0.000624 -0.000037 -5.60% 0.002633 0.002636 0.000621 18,238,327.00
Oct 20 2021 0.000661 0.000017 2.64% 0.000641 0.00067 0.000636 52,459.00
Oct 19 2021 0.000644 0.000025 4.04% 0.000552 0.00248 0.000537 128,394.00
Oct 18 2021 0.000619 0.00000300 0.49% 0.000615 0.000626 0.0006 58,157.00
Oct 17 2021 0.000616 0.00000700 1.15% 0.002429 0.002454 0.000593 4,935,683.00
Oct 16 2021 0.000609 -0.00000500 -0.81% 0.000615 0.000623 0.000602 0.00
Oct 15 2021 0.000615 0.000041 7.14% 0.002286 0.002396 0.00059 1,393,700.00
Oct 14 2021 0.000574 -0.00000021 -0.04% 0.002298 0.002339 0.000573 527,457.00
Oct 13 2021 0.000574 0.000012 2.13% 0.000561 0.000577 0.000543 0.00
Oct 12 2021 0.000562 -0.00001 -1.75% 0.000571 0.000576 0.00054 56,826.00
Oct 11 2021 0.000573 0.000027 4.95% 0.000546 0.000578 0.000546 23,437.00
Oct 10 2021 0.000545 -0.001656 -75.22% 0.002199 0.002237 0.000545 10,387.00
Oct 09 2021 0.002202 0.001663 308.60% 0.002151 0.002214 0.002149 0.00
Oct 08 2021 0.000539 0.00000068 0.13% 0.000539 0.00056 0.000537 32,543.00
Oct 07 2021 0.000538 -0.000015 -2.71% 0.000552 0.000553 0.000536 2,802,819.00
Oct 06 2021 0.000553 0.000037 7.17% 0.002053 0.00207 0.000504 175,694.00
Oct 05 2021 0.000516 0.000022 4.46% 0.000492 0.000519 0.000491 63,829.00
Oct 04 2021 0.000494 0.000011 2.28% 0.00171 0.001914 0.00047 459,003.00
Oct 03 2021 0.000482 0.00000500 1.05% 0.001912 0.001925 0.000477 3,645,267.00
Oct 02 2021 0.000477 -0.001447 -75.23% 0.001926 0.001926 0.000476 29,629.00
Oct 01 2021 0.001924 0.001485 338.98% 0.00175 0.00194 0.001732 0.00
Sep 30 2021 0.000438 0.000023 5.54% 0.000415 0.000441 0.000414 0.00
Sep 29 2021 0.000415 0.00000500 1.22% 0.001642 0.001673 0.000409 77,000.00
Sep 28 2021 0.00041 -0.000013 -3.07% 0.000421 0.000428 0.00041 983,745.00
Sep 27 2021 0.000423 -0.00000900 -2.08% 0.000432 0.000443 0.000422 643,737.00
Sep 26 2021 0.000432 0.00000400 0.93% 0.00171 0.00174 0.000428 768,649.00
Sep 25 2021 0.000428 0.00000051 0.12% 0.001709 0.001719 0.000417 6,661.00
See More Historical Prices »


Your Recent History
COIN
OCNUSD
Odyssey OC..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.