Odyssey OCoin Historical Data - OCNUSD

Name Symbol Market Market Cap ($) Algorithm
Odyssey OCoin OCNUSD Crypto 5,747,400 Not Mineable
  Change % Change Current Price Bid Offer
0.000092 19.01% 0.000575 0.000479 0.000575
High Low Open Prev. Close 52 Week Range
0.000576 0.000475 0.000483 0.000483 0.000118 - 0.006686
Exchange Time Size Trade Price Currency
KUCN 05:00:50 25,000.00 0.000479 USD
Price x Volume Volume Base Symbol Related Pairs
1,262.22 2,632,745.22 OCN OCNEUR OCNGBP OCNBTC

OCNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0007760.0008220.0003844,113,371.95-0.000202-25.95%
1 Month0.0003560.0016010.0003565,952,389.150.00021961.50%
3 Months0.0005120.0016280.0003113,463,746.870.00006312.30%
6 Months0.0012170.0016490.0003119,315,172.22-0.000642-52.77%
1 Year0.0021290.0066860.00011861,929,515.29-0.001554-72.99%
3 Years0.76430.95890.000033228,031,987.21-0.763725-99.92%
5 Years0.76430.95890.000033228,031,987.21-0.763725-99.92%

OCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.000483 -0.000116 -19.37% 0.0006 0.000605 0.000474 2,752,337.00
Feb 23 2020 0.000599 0.000115 23.88% 0.000484 0.000603 0.000388 7,369,980.00
Feb 22 2020 0.000484 -0.000099 -17.00% 0.000582 0.000582 0.000387 4,514,430.00
Feb 21 2020 0.000582 0.000102 21.14% 0.00048 0.000773 0.000385 8,946,873.00
Feb 20 2020 0.000481 -0.00000078 -0.16% 0.00048 0.000579 0.000384 1,397,321.00
Feb 19 2020 0.000482 -0.000029 -5.69% 0.00051 0.000822 0.000476 2,427,060.00
Feb 18 2020 0.00051 0.000025 5.16% 0.000776 0.000776 0.000481 1,385,600.00
Feb 17 2020 0.000485 -0.000316 -39.48% 0.000796 0.000892 0.00048 4,271,673.00
Feb 16 2020 0.0008 -0.00009 -10.11% 0.000594 0.001288 0.000482 3,853,988.00
Feb 15 2020 0.00089 0.000269 43.29% 0.000622 0.001348 0.000512 5,626,332.00
Feb 14 2020 0.000621 0.00000800 1.30% 0.000616 0.000934 0.000605 11,678,641.00
Feb 13 2020 0.000613 -0.000214 -25.86% 0.000616 0.000925 0.000605 11,817,426.00
Feb 12 2020 0.000828 0.00021 34.00% 0.000616 0.000828 0.000616 3,484,699.00
Feb 11 2020 0.000618 0.000024 4.04% 0.000593 0.000723 0.000584 6,055,830.00
Feb 10 2020 0.000593 -0.000118 -16.59% 0.000611 0.000702 0.000583 4,480,004.00
Feb 09 2020 0.000711 0.000117 19.60% 0.000595 0.001486 0.000495 29,073,806.00
Feb 08 2020 0.000595 0.00000600 1.02% 0.000687 0.001471 0.000488 12,647,742.00
Feb 07 2020 0.000588 0.000102 20.86% 0.000488 0.000692 0.000488 2,832,567.00
Feb 06 2020 0.000487 0.00000500 1.04% 0.000482 0.000774 0.000477 5,374,373.00
Feb 05 2020 0.000482 0.000024 5.24% 0.000458 0.001283 0.000458 13,087,302.00
Feb 04 2020 0.000458 -0.00000700 -1.51% 0.000464 0.001302 0.000372 2,964,198.00
Feb 03 2020 0.000465 -0.00000200 -0.43% 0.000466 0.000559 0.000458 5,709,843.00
Feb 02 2020 0.000467 -0.00000200 -0.43% 0.000469 0.001595 0.000375 5,301,312.00
Feb 01 2020 0.000469 0.00000300 0.64% 0.000467 0.000473 0.000464 2,434,162.00
Jan 31 2020 0.000467 0.000087 22.90% 0.00038 0.000569 0.000371 2,906,326.00
Jan 30 2020 0.00038 -0.000086 -18.45% 0.000464 0.000747 0.000372 1,911,200.00
Jan 29 2020 0.000466 -0.00000200 -0.43% 0.00047 0.001601 0.00037 1,434,328.00
Jan 28 2020 0.000468 0.000112 31.47% 0.000356 0.000644 0.000356 927,530.00
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
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.