ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.645
      0.16%
      Bitcoin
      66,647.94
      -1.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. OBSERVER Coin (Cryptocurrency:OBSRUSD)

      6. OBSERVER Coin (Cryptocurrency:OBSRUSD) Historical

      OBSRUSD OBSERVER Coin

      0.001999
      -0.000029 (-1.42%)
      20:02:13 - Realtime Data

      OBSRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.002027 0.000669 49.27% 0.002056 0.002734 0.001333 531,339.00
      Jul 21 2024 0.001358 0.000014 1.04% 0.001343 0.002023 0.001318 477,333.00
      Jul 20 2024 0.001344 0.00000900 0.67% 0.001335 0.001999 0.001327 993,318.00
      Jul 19 2024 0.001335 0.000056 4.38% 0.001279 0.001934 0.001266 2,294,897.00
      Jul 18 2024 0.001279 -0.000646 -33.56% 0.001923 0.001952 0.001265 239,226.00
      Jul 17 2024 0.001925 -0.00003 -1.53% 0.001953 0.001983 0.001278 1,663,849.00
      Jul 16 2024 0.001955 0.000013 0.67% 0.001946 0.001961 0.00125 1,347,643.00
      Jul 15 2024 0.001942 0.000111 6.03% 0.002056 0.002734 0.001256 398,226.00
      Jul 14 2024 0.001832 0.000055 3.10% 0.001777 0.001842 0.0012 5,418,058.00
      Jul 13 2024 0.001777 0.00004 2.30% 0.001737 0.001794 0.001169 2,152,588.00
      Jul 12 2024 0.001737 0.000016 0.93% 0.00172 0.001737 0.001135 985,571.00
      Jul 11 2024 0.001721 0.000566 48.97% 0.001152 0.00178 0.001149 117,028.00
      Jul 10 2024 0.001155 -0.000586 -33.66% 0.001738 0.001775 0.00115 1,459,098.00
      Jul 09 2024 0.001741 0.000042 2.47% 0.001701 0.001747 0.001689 190,125.00
      Jul 08 2024 0.0017 0.000024 1.43% 0.002056 0.002734 0.001104 2,098,139.00
      Jul 07 2024 0.001676 -0.000069 -3.95% 0.001744 0.001747 0.001143 359,025.00
      Jul 06 2024 0.001745 0.000044 2.59% 0.001697 0.001754 0.001128 746,904.00
      Jul 05 2024 0.001701 -0.000016 -0.93% 0.001708 0.001723 0.001074 5,302,276.00
      Jul 04 2024 0.001717 0.000513 42.58% 0.001203 0.001812 0.001148 10,252,127.00
      Jul 03 2024 0.001204 -0.000656 -35.26% 0.001862 0.002435 0.001191 64,266,693.00
      Jul 02 2024 0.00186 -0.000024 -1.27% 0.001886 0.001896 0.001247 161,349.00
      Jul 01 2024 0.001884 0.00000200 0.11% 0.002056 0.002734 0.00125 109,284.00
      Jun 30 2024 0.001882 0.000665 54.64% 0.001218 0.001888 0.001213 941,147.00
      Jun 29 2024 0.001217 -0.000593 -32.76% 0.001809 0.001833 0.001216 845,395.00
      Jun 28 2024 0.00181 0.000579 47.03% 0.001232 0.001862 0.001223 1,250,877.00
      Jun 27 2024 0.001231 -0.000592 -32.47% 0.001824 0.001868 0.001231 1,327,400.00
      Jun 26 2024 0.001823 -0.000029 -1.57% 0.002056 0.002734 0.00123 119,172.00
      Jun 25 2024 0.001853 0.000043 2.38% 0.001808 0.001872 0.001212 1,587,881.00
      Jun 24 2024 0.001809 -0.000091 -4.79% 0.001895 0.001899 0.001258 444,500.00
      Jun 23 2024 0.0019 -0.000027 -1.40% 0.001927 0.001935 0.001278 957,568.00
      Jun 22 2024 0.001927 0.00000500 0.26% 0.001924 0.001934 0.001285 88,223.00
      Jun 21 2024 0.001922 -0.000025 -1.28% 0.001946 0.001946 0.001287 117,096.00
      Jun 20 2024 0.001946 0.00000100 0.05% 0.001949 0.001993 0.001298 794,944.00
      Jun 19 2024 0.001945 -0.00000600 -0.31% 0.001954 0.001969 0.001294 3,850,985.00
      Jun 18 2024 0.001951 -0.000041 -2.06% 0.001995 0.001996 0.001292 12,497,709.00
      Jun 17 2024 0.001993 -0.00000700 -0.35% 0.002056 0.002734 0.001312 8,204,848.00
      Jun 16 2024 0.001999 0.000014 0.71% 0.001985 0.002007 0.00133 425,550.00
      Jun 15 2024 0.001985 0.00000500 0.25% 0.00198 0.001992 0.001975 24,730.00
      Jun 14 2024 0.001981 -0.000023 -1.15% 0.002005 0.00202 0.001335 535,416.00
      Jun 13 2024 0.002004 -0.000043 -2.10% 0.002047 0.002051 0.001347 706,412.00
      Jun 12 2024 0.002047 0.000026 1.29% 0.00202 0.002097 0.001338 1,892,019.00
      Jun 11 2024 0.002021 -0.000063 -3.02% 0.002086 0.002086 0.001328 3,944,077.00
      Jun 10 2024 0.002084 -0.00000500 -0.24% 0.002056 0.002734 0.001384 434,894.00
      Jun 09 2024 0.00209 0.000703 50.71% 0.001386 0.002095 0.001383 175,387.00
      Jun 08 2024 0.001387 -0.00000015 -0.01% 0.001386 0.002083 0.001384 732,031.00
      Jun 07 2024 0.001387 -0.000029 -2.05% 0.001415 0.002139 0.001386 2,890,653.00
      Jun 06 2024 0.001416 -0.00000600 -0.42% 0.001423 0.002145 0.001404 246,488.00
      Jun 05 2024 0.001422 -0.000695 -32.83% 0.002056 0.002734 0.001413 3,050,234.00
      Jun 04 2024 0.002117 0.000053 2.57% 0.002064 0.002131 0.001376 411,943.00
      Jun 03 2024 0.002064 0.000708 52.20% 0.001354 0.002108 0.001352 2,673,632.00
      Jun 02 2024 0.001356 0.00000200 0.15% 0.001354 0.002052 0.001347 2,505,710.00
      Jun 01 2024 0.001354 -0.00067 -33.10% 0.002025 0.002034 0.00135 24,643,674.00
      May 31 2024 0.002024 -0.000026 -1.27% 0.002051 0.002744 0.00135 25,208,165.00
      May 30 2024 0.00205 0.000022 1.08% 0.002028 0.002781 0.002013 33,864,761.00
      May 29 2024 0.002028 -0.000023 -1.12% 0.002049 0.002065 0.001343 44,563,483.00
      May 28 2024 0.002051 -0.000029 -1.39% 0.002082 0.002718 0.001366 44,200,558.00
      May 27 2024 0.00208 0.000025 1.22% 0.002056 0.002734 0.001376 78,367,360.00
      May 26 2024 0.002055 -0.000022 -1.06% 0.002078 0.002082 0.001367 50,145,916.00
      May 25 2024 0.002077 0.000706 51.45% 0.002056 0.002086 0.001372 3,239,652.00
      May 24 2024 0.001371 0.000014 1.03% 0.001358 0.002699 0.001352 65,431,170.00
      May 23 2024 0.001357 -0.000716 -34.53% 0.002073 0.002093 0.00133 3,607,455.00
      May 22 2024 0.002073 -0.000032 -1.52% 0.002104 0.002118 0.00138 5,456,336.00
      May 21 2024 0.002105 -0.000036 -1.68% 0.002143 0.002143 0.001393 2,439,608.00
      May 20 2024 0.002141 0.000155 7.78% 0.002056 0.002734 0.001337 997,708.00
      May 19 2024 0.001987 -0.000023 -1.14% 0.002008 0.00203 0.001319 2,118,987.00
      May 18 2024 0.00201 0.000671 50.13% 0.001339 0.002022 0.001335 1,825,100.00
      May 17 2024 0.001339 -0.000619 -31.61% 0.001959 0.002024 0.001317 3,614,858.00
      May 16 2024 0.001958 -0.000032 -1.61% 0.001988 0.002001 0.00131 1,220,355.00
      May 15 2024 0.00199 0.000143 7.74% 0.001846 0.001992 0.001233 3,344,781.00
      May 14 2024 0.001847 -0.000039 -2.07% 0.001887 0.001892 0.001222 6,770,498.00
      May 13 2024 0.001886 0.000042 2.28% 0.002056 0.002734 0.001255 2,674,718.00
      May 12 2024 0.001844 0.000021 1.15% 0.001826 0.001854 0.001216 937,321.00
      May 11 2024 0.001824 -0.00000400 -0.22% 0.001825 0.001843 0.001214 1,172,970.00
      May 10 2024 0.001828 -0.000063 -3.33% 0.001887 0.001904 0.001205 1,283,551.00
      May 09 2024 0.001891 0.000668 54.57% 0.001836 0.001901 0.001225 246,830.00
      May 08 2024 0.001223 -0.000651 -34.73% 0.00187 0.00189 0.001218 4,796,808.00
      May 07 2024 0.001874 -0.000021 -1.11% 0.001895 0.001931 0.001264 1,378,863.00
      May 06 2024 0.001896 -0.000025 -1.30% 0.002056 0.002734 0.001266 322,283.00
      May 05 2024 0.00192 0.00000400 0.21% 0.001917 0.001937 0.001263 376,522.00
      May 04 2024 0.001916 0.000028 1.48% 0.001887 0.001933 0.001254 3,008,997.00
      May 03 2024 0.001888 0.000113 6.39% 0.001774 0.0019 0.001182 5,869,450.00
      May 02 2024 0.001775 0.000021 1.20% 0.001747 0.001788 0.001707 1,801,528.00
      May 01 2024 0.001753 -0.000072 -3.94% 0.001819 0.001821 0.001153 2,314,147.00
      Apr 30 2024 0.001825 -0.00009 -4.70% 0.001915 0.00194 0.001211 3,620,648.00
      Apr 29 2024 0.001915 0.000025 1.32% 0.002056 0.002734 0.001244 3,793,454.00
      Apr 28 2024 0.00189 -0.000014 -0.74% 0.001902 0.001928 0.00127 14,949,591.00
      Apr 27 2024 0.001904 -0.00001 -0.52% 0.001912 0.001917 0.001257 13,216,214.00
      Apr 26 2024 0.001914 -0.000021 -1.09% 0.001935 0.002591 0.001283 17,674,229.00
      Apr 25 2024 0.001935 0.00000900 0.47% 0.001928 0.001945 0.001267 8,884,520.00
      Apr 24 2024 0.001926 -0.000066 -3.31% 0.001992 0.002012 0.001907 16,263,550.00

      Your Recent History

      COIN
      OBSRUSD
      OBSERVER Coin
      BIT
      NSCIT1574937
      Citigroup Global Markets
      CSE
      NSG
      Northstar Gold
      NYSE
      TUYA
      Tuya
      LSE
      T62
      0 3/8% Il 62
      Delayed Upgrade Clock