ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      80.47
      -0.13%
      Bitcoin
      69,422.28
      1.68%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Onooks (Cryptocurrency:OOKSUSD)

      6. Onooks (Cryptocurrency:OOKSUSD) Historical

      OOKSUSD Onooks

      0.393458
      0.009089 (2.36%)
      20:02:03 - Realtime Data

      OOKSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 28 2024 0.384566 0.002035 0.53% 0.381487 0.385585 0.376236 0.00
      Jul 27 2024 0.382531 -0.002527 -0.66% 0.384165 0.390608 0.376729 0.00
      Jul 26 2024 0.385058 0.01208 3.24% 0.372876 0.385978 0.372796 0.00
      Jul 25 2024 0.372978 -0.018862 -4.81% 0.392011 0.39252 0.363595 0.00
      Jul 24 2024 0.39184 -0.017102 -4.18% 0.409248 0.409763 0.38855 0.00
      Jul 23 2024 0.408942 0.004311 1.07% 0.40441 0.415951 0.399838 0.00
      Jul 22 2024 0.404631 -0.009205 -2.22% 0.401535 0.412035 0.396904 0.00
      Jul 21 2024 0.413836 -0.000036 -0.01% 0.413223 0.416497 0.402943 0.00
      Jul 20 2024 0.413873 0.001848 0.45% 0.411925 0.415869 0.409225 0.00
      Jul 19 2024 0.412025 0.008954 2.22% 0.401535 0.416 0.396904 0.00
      Jul 18 2024 0.403071 0.004529 1.14% 0.398362 0.40998 0.397643 0.00
      Jul 17 2024 0.398541 -0.006865 -1.69% 0.405352 0.413168 0.396858 0.00
      Jul 16 2024 0.405406 -0.004321 -1.05% 0.409844 0.411 0.393656 0.00
      Jul 15 2024 0.409728 0.026906 7.03% 0.373471 0.410299 0.371819 0.00
      Jul 14 2024 0.382821 0.009437 2.53% 0.373471 0.38383 0.371819 0.00
      Jul 13 2024 0.373384 0.005444 1.48% 0.367947 0.376191 0.365943 0.00
      Jul 12 2024 0.36794 0.003766 1.03% 0.363956 0.37102 0.358039 0.00
      Jul 11 2024 0.364174 -0.000322 -0.09% 0.363862 0.37754 0.359138 0.00
      Jul 10 2024 0.364496 0.003771 1.05% 0.35984 0.370022 0.355864 0.00
      Jul 09 2024 0.360725 0.006477 1.83% 0.354285 0.364991 0.352947 0.00
      Jul 08 2024 0.354248 0.010789 3.14% 0.401642 0.402973 0.341096 0.00
      Jul 07 2024 0.343459 -0.016801 -4.66% 0.359754 0.360975 0.343459 0.00
      Jul 06 2024 0.36026 0.009895 2.82% 0.350139 0.361867 0.34758 0.00
      Jul 05 2024 0.350365 -0.010655 -2.95% 0.357946 0.365047 0.332745 0.00
      Jul 04 2024 0.36102 -0.026091 -6.74% 0.387457 0.388843 0.359268 0.00
      Jul 03 2024 0.387111 -0.014299 -3.56% 0.401569 0.402476 0.381858 0.00
      Jul 02 2024 0.401409 -0.002505 -0.62% 0.403744 0.406502 0.399292 0.00
      Jul 01 2024 0.403914 0.0003 0.07% 0.401642 0.412185 0.393983 0.00
      Jun 30 2024 0.403615 0.007458 1.88% 0.396407 0.405727 0.393664 0.00
      Jun 29 2024 0.396156 -0.000338 -0.09% 0.39649 0.399708 0.395581 0.00
      Jun 28 2024 0.396495 -0.00804 -1.99% 0.405216 0.409081 0.395101 0.00
      Jun 27 2024 0.404535 0.008975 2.27% 0.395773 0.407505 0.395126 0.00
      Jun 26 2024 0.395559 -0.003202 -0.80% 0.401642 0.402973 0.390754 0.00
      Jun 25 2024 0.398761 0.004802 1.22% 0.394312 0.402462 0.391891 0.00
      Jun 24 2024 0.393959 -0.007759 -1.93% 0.401642 0.402973 0.380555 0.00
      Jun 23 2024 0.401718 -0.008804 -2.14% 0.410519 0.413346 0.400568 0.00
      Jun 22 2024 0.410522 -0.002734 -0.66% 0.413517 0.413517 0.408492 0.00
      Jun 21 2024 0.413256 0.000526 0.13% 0.412471 0.416596 0.404886 0.00
      Jun 20 2024 0.412729 -0.004604 -1.10% 0.417384 0.424839 0.40951 0.00
      Jun 19 2024 0.417334 0.008651 2.12% 0.408896 0.421171 0.407088 0.00
      Jun 18 2024 0.408683 -0.002991 -0.73% 0.412799 0.412838 0.396625 0.00
      Jun 17 2024 0.411674 -0.013607 -3.20% 0.43237 0.433972 0.407911 0.00
      Jun 16 2024 0.425281 0.006438 1.54% 0.418556 0.428815 0.415993 0.00
      Jun 15 2024 0.418842 0.010034 2.45% 0.40883 0.421768 0.407989 0.00
      Jun 14 2024 0.408809 0.000931 0.23% 0.40832 0.414344 0.395223 0.00
      Jun 13 2024 0.407878 -0.010399 -2.49% 0.417846 0.418173 0.403045 0.00
      Jun 12 2024 0.418277 0.007195 1.75% 0.41122 0.429204 0.407109 0.00
      Jun 11 2024 0.411082 -0.019682 -4.57% 0.430954 0.431219 0.403478 0.00
      Jun 10 2024 0.430764 -0.004439 -1.02% 0.43237 0.435841 0.42929 0.00
      Jun 09 2024 0.435203 0.002526 0.58% 0.43237 0.436789 0.430842 0.00
      Jun 08 2024 0.432677 0.000469 0.11% 0.43202 0.435607 0.43108 0.00
      Jun 07 2024 0.432208 -0.015797 -3.53% 0.447786 0.451026 0.427872 0.00
      Jun 06 2024 0.448005 -0.006285 -1.38% 0.454213 0.455624 0.442313 0.00
      Jun 05 2024 0.454289 0.006281 1.40% 0.439984 0.456651 0.437627 0.00
      Jun 04 2024 0.448008 0.006065 1.37% 0.4425 0.450041 0.439653 0.00
      Jun 03 2024 0.441943 -0.002154 -0.49% 0.443575 0.452274 0.441496 0.00
      Jun 02 2024 0.444097 -0.003914 -0.87% 0.448009 0.450574 0.440705 0.00
      Jun 01 2024 0.448011 0.005867 1.33% 0.44217 0.449572 0.440622 0.00
      May 31 2024 0.442143 0.001994 0.45% 0.439984 0.451481 0.437367 0.00
      May 30 2024 0.440149 -0.002224 -0.50% 0.442544 0.448941 0.435132 0.00
      May 29 2024 0.442373 -0.009297 -2.06% 0.451194 0.45607 0.439575 0.00
      May 28 2024 0.45167 -0.005839 -1.28% 0.456447 0.461048 0.442964 0.00
      May 27 2024 0.45751 0.008129 1.81% 0.442981 0.466496 0.439679 0.00
      May 26 2024 0.44938 0.0091 2.07% 0.440602 0.455849 0.438506 0.00
      May 25 2024 0.440281 0.002118 0.48% 0.437326 0.443454 0.436133 0.00
      May 24 2024 0.438163 -0.003403 -0.77% 0.442981 0.449365 0.427255 0.00
      May 23 2024 0.441565 0.00191 0.43% 0.439108 0.463087 0.419439 0.00
      May 22 2024 0.439655 -0.0059 -1.32% 0.445218 0.447964 0.429428 0.00
      May 21 2024 0.445555 0.015479 3.60% 0.430986 0.450572 0.426727 0.00
      May 20 2024 0.430076 0.069567 19.30% 0.339046 0.43283 0.336474 0.00
      May 19 2024 0.360509 -0.006558 -1.79% 0.366893 0.368533 0.359318 0.00
      May 18 2024 0.367067 0.004143 1.14% 0.363144 0.369767 0.362682 0.00
      May 17 2024 0.362924 0.017131 4.95% 0.34568 0.36627 0.344671 0.00
      May 16 2024 0.345793 -0.011083 -3.11% 0.356781 0.357248 0.343723 0.00
      May 15 2024 0.356876 0.018209 5.38% 0.339046 0.357291 0.336474 0.00
      May 14 2024 0.338667 -0.007764 -2.24% 0.346212 0.347629 0.336121 0.00
      May 13 2024 0.346431 0.002228 0.65% 0.342247 0.351679 0.341143 0.00
      May 12 2024 0.344203 0.002365 0.69% 0.342247 0.346581 0.341143 0.00
      May 11 2024 0.341838 -0.000113 -0.03% 0.342336 0.345565 0.339466 0.00
      May 10 2024 0.341951 -0.014612 -4.10% 0.355971 0.358626 0.338417 0.00
      May 09 2024 0.356563 0.007287 2.09% 0.34955 0.359189 0.346897 0.00
      May 08 2024 0.349277 -0.005329 -1.50% 0.353926 0.356876 0.345379 0.00
      May 07 2024 0.354606 -0.005927 -1.64% 0.360504 0.367663 0.353437 0.00
      May 06 2024 0.360533 -0.007871 -2.14% 0.351221 0.376748 0.34787 0.00
      May 05 2024 0.368404 0.002203 0.60% 0.366102 0.372446 0.361316 0.00
      May 04 2024 0.366201 0.001356 0.37% 0.364414 0.371993 0.363805 0.00
      May 03 2024 0.364845 0.013616 3.88% 0.351221 0.367189 0.34787 0.00
      May 02 2024 0.351229 0.001171 0.33% 0.349658 0.353939 0.340242 0.00
      May 01 2024 0.350058 -0.004958 -1.40% 0.353793 0.354765 0.330639 0.00
      Apr 30 2024 0.355016 -0.024489 -6.45% 0.378703 0.383465 0.344386 0.00

      Your Recent History

      COIN
      OOKSUSD
      Onooks
      Delayed Upgrade Clock