Odyssey OCoin Historical Data - OCNUSD

Name Symbol Market Market Cap ($) Algorithm
Odyssey OCoin OCNUSD Crypto 4,489,200 Not Mineable
  Change % Change Current Price Bid Offer
  0.00000120 0.27% 0.000447 0.000357 0.000536
High Low Open Prev. Close 52 Week Range
0.000644 0.000356 0.000356 0.000445 0.000118 - 0.006686
Exchange Time Size Trade Price Currency
KUCN 12:17:23 286.11 0.000357 USD
Price x Volume Volume Base Symbol Related Pairs
444.29 919,984.90 OCN OCNEUR OCNGBP OCNBTC

OCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0004320.0016280.0003291,511,160.190.0000153.47%
1 Month0.0003610.0016280.0003111,930,336.380.00008623.72%
3 Months0.0008470.0016490.0003112,469,282.08-0.0004-47.28%
6 Months0.0016120.0063760.00011811,150,799.11-0.001165-72.30%
1 Year0.002580.0066860.00011869,293,725.12-0.002133-82.69%
3 Years0.76430.95890.000033236,656,437.62-0.763853-99.94%
5 Years0.76430.95890.000033236,656,437.62-0.763853-99.94%

OCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.000356 0.000013 3.79% 0.000429 0.000606 0.000343 1,609,553.00
Jan 26 2020 0.000343 0.00001 3.00% 0.0005 0.001583 0.000334 2,059,959.00
Jan 25 2020 0.000334 -0.000088 -20.89% 0.000421 0.000585 0.000331 3,242,101.00
Jan 24 2020 0.000421 0.00000100 0.24% 0.000347 0.001628 0.000329 1,933,199.00
Jan 23 2020 0.00042 0.000074 21.40% 0.000347 0.001628 0.000334 805,548.00
Jan 22 2020 0.000346 -0.000178 -33.96% 0.000524 0.000525 0.000342 597,060.00
Jan 21 2020 0.000524 0.000092 21.31% 0.000432 0.000535 0.000339 330,699.00
Jan 20 2020 0.000432 -0.000089 -17.08% 0.000522 0.001293 0.000344 -315,760.00
Jan 19 2020 0.000521 0.000074 16.57% 0.000357 0.000524 0.000338 169,985.00
Jan 18 2020 0.000447 0.00000100 0.22% 0.000445 0.000538 0.000353 3,199,268.00
Jan 17 2020 0.000446 0.00001 2.29% 0.000437 0.000807 0.000433 808,761.00
Jan 16 2020 0.000436 -0.00000400 -0.91% 0.000441 0.001322 0.000348 1,681,679.00
Jan 15 2020 0.00044 0.000086 24.30% 0.000355 0.001337 0.000344 6,976,214.00
Jan 14 2020 0.000354 -0.000052 -12.80% 0.000324 0.000527 0.000324 2,231,500.00
Jan 13 2020 0.000406 -0.00000200 -0.49% 0.000409 0.000725 0.000323 5,521,764.00
Jan 12 2020 0.000408 0.00000700 1.75% 0.000401 0.000488 0.000319 3,984,907.00
Jan 11 2020 0.000401 -0.00000600 -1.47% 0.00041 0.000493 0.000326 1,166,946.00
Jan 10 2020 0.000407 0.000016 4.09% 0.000391 0.000407 0.000311 1,129,163.00
Jan 09 2020 0.000391 -0.000093 -19.23% 0.000402 0.000477 0.000387 1,434,997.00
Jan 08 2020 0.000484 0.000073 17.78% 0.000408 0.000503 0.000322 6,102,903.00
Jan 07 2020 0.000411 0.000022 5.66% 0.000543 0.00065 0.000398 249,963.00
Jan 06 2020 0.000389 0.000022 5.99% 0.000368 0.000616 0.000367 313,696.00
Jan 05 2020 0.000367 -0.00000043 -0.12% 0.000367 0.000525 0.000366 355,335.00
Jan 04 2020 0.000367 0.00000100 0.27% 0.000365 0.00037 0.000363 495,948.00
Jan 03 2020 0.000366 0.000019 5.47% 0.000347 0.000371 0.000343 743,117.00
Jan 02 2020 0.000347 -0.000011 -3.07% 0.000359 0.000428 0.000345 3,378,266.00
Jan 01 2020 0.000359 0.00000030 0.08% 0.000358 0.000433 0.000358 1,295,101.00
Dec 31 2019 0.000358 -0.00000300 -0.83% 0.000361 0.000649 0.000356 2,547,533.00
Dec 30 2019 0.000361 -0.000304 -45.73% 0.000665 0.000665 0.00036 1,276,692.00
Dec 29 2019 0.000665 0.000299 81.98% 0.000365 0.000668 0.000365 1,120,011.00
Dec 28 2019 0.000365 0.00000400 1.11% 0.000362 0.000514 0.000362 829,359.00
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.