Oneledger Token More Historical Data - OLTGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Oneledger Token (Cryptocurrency:OLTGBP)
Oneledger Token (Cryptocurrency:OLTGBP) Historical

OLTGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.002762	0.000523	23.34%	0.002235	0.002762	0.002176	185,911.00
May 20 2024	0.00224	0.000154	7.40%	0.002504	0.010891	0.001954	3,945,655.00
May 19 2024	0.002085	-0.000025	-1.18%	0.002637	0.002663	0.002076	301,983.00
May 18 2024	0.00211	0.00000100	0.05%	0.002109	0.002647	0.0021	371,127.00
May 17 2024	0.002109	0.000048	2.33%	0.002061	0.002595	0.002058	360,285.00
May 16 2024	0.002061	-0.000027	-1.29%	0.002089	0.00261	0.002042	195,573.00
May 15 2024	0.002088	-0.000355	-14.53%	0.002446	0.002593	0.002064	123,276.00
May 14 2024	0.002444	-0.00006	-2.40%	0.002504	0.002511	0.001954	105,014.00
May 13 2024	0.002503	0.000049	2.00%	0.002512	0.010286	0.001993	3,832,821.00
May 12 2024	0.002455	0.000025	1.03%	0.002431	0.002468	0.002423	139,511.00
May 11 2024	0.002429	-0.00000600	-0.25%	0.002428	0.002452	0.002416	15,548.00
May 10 2024	0.002435	-0.000083	-3.30%	0.002512	0.003031	0.002406	99,361.00
May 09 2024	0.002518	0.000072	2.94%	0.002451	0.002528	0.002433	213,040.00
May 08 2024	0.002446	-0.000055	-2.20%	0.002495	0.00251	0.00199	275,117.00
May 07 2024	0.0025	0.000488	24.28%	0.002014	0.0025	0.001994	93,292.00
May 06 2024	0.002012	-0.000031	-1.52%	0.002727	0.010891	0.002002	4,086,516.00
May 05 2024	0.002043	0.00000700	0.34%	0.00204	0.002058	0.002009	175,183.00
May 04 2024	0.002036	0.000027	1.34%	0.002005	0.002052	0.001997	88,292.00
May 03 2024	0.002008	-0.000351	-14.88%	0.002358	0.002461	0.001877	174,727.00
May 02 2024	0.002359	0.000029	1.24%	0.002329	0.002381	0.001826	191,017.00
May 01 2024	0.00233	-0.000096	-3.96%	0.002427	0.002755	0.002266	637,314.00
Apr 30 2024	0.002426	0.000393	19.35%	0.002033	0.002439	0.001898	279,321.00
Apr 29 2024	0.002033	0.000019	0.94%	0.002727	0.010891	0.001978	3,841,058.00
Apr 28 2024	0.002014	-0.00000200	-0.10%	0.002012	0.002043	0.002006	106,071.00
Apr 27 2024	0.002016	-0.000537	-21.04%	0.002552	0.002557	0.002005	270,682.00
Apr 26 2024	0.002553	0.000491	23.80%	0.002062	0.00259	0.002047	324,879.00
Apr 25 2024	0.002062	-0.00000100	-0.05%	0.002064	0.002594	0.002024	380,393.00
Apr 24 2024	0.002063	-0.00007	-3.28%	0.00214	0.002153	0.002044	225,393.00
Apr 23 2024	0.002133	-0.000034	-1.57%	0.002163	0.002175	0.002123	83,386.00
Apr 22 2024	0.002167	0.000066	3.14%	0.002727	0.010972	0.002133	3,910,589.00
Apr 21 2024	0.0021	-0.00000045	-0.02%	0.002101	0.002127	0.002082	139,658.00
Apr 20 2024	0.002101	0.000029	1.40%	0.002067	0.002118	0.002047	104,150.00
Apr 19 2024	0.002072	0.000029	1.42%	0.002038	0.002104	0.001934	98,710.00
Apr 18 2024	0.002044	0.000072	3.65%	0.001974	0.002059	0.001951	166,280.00
Apr 17 2024	0.001971	-0.00008	-3.90%	0.002052	0.002075	0.001924	102,676.00
Apr 16 2024	0.002051	0.000013	0.64%	0.002037	0.002068	0.001989	167,116.00
Apr 15 2024	0.002038	-0.000078	-3.69%	0.002727	0.003834	0.002013	4,228,614.00
Apr 14 2024	0.002116	0.00000700	0.33%	0.002097	0.002124	0.002027	598,069.00
Apr 13 2024	0.00211	-0.000058	-2.68%	0.002167	0.002193	0.002007	698,781.00
Apr 12 2024	0.002167	-0.000065	-2.91%	0.002237	0.002275	0.002126	1,362,552.00
Apr 11 2024	0.002233	-0.000579	-20.60%	0.002809	0.002838	0.002226	529,933.00
Apr 10 2024	0.002811	0.000084	3.08%	0.002727	0.003834	0.002688	1,152,943.00
Apr 09 2024	0.002727	0.000467	20.69%	0.002257	0.002727	0.002157	202,820.00
Apr 08 2024	0.00226	0.000071	3.24%	0.002458	0.002491	0.002117	3,869,963.00
Apr 07 2024	0.002188	0.000016	0.74%	0.00217	0.00221	0.002169	242,668.00
Apr 06 2024	0.002172	0.000028	1.31%	0.002139	0.002195	0.002131	71,215.00
Apr 05 2024	0.002145	-0.00002	-0.92%	0.002165	0.002173	0.0021	364,752.00
Apr 04 2024	0.002165	0.000073	3.49%	0.002089	0.002623	0.002059	177,426.00
Apr 03 2024	0.002091	0.00000800	0.38%	0.002083	0.0026	0.002058	240,424.00
Apr 02 2024	0.002084	-0.000141	-6.34%	0.002219	0.002674	0.002058	94,312.00
Apr 01 2024	0.002225	-0.000575	-20.54%	0.002458	0.011039	0.002117	3,873,763.00
Mar 31 2024	0.0028	0.000048	1.74%	0.002754	0.0028	0.002207	132,188.00
Mar 30 2024	0.002752	-0.000015	-0.54%	0.002766	0.00278	0.002201	70,374.00
Mar 29 2024	0.002766	-0.000037	-1.32%	0.0028	0.002804	0.002738	80,357.00
Mar 28 2024	0.002804	0.000062	2.26%	0.002754	0.002828	0.002201	390,222.00
Mar 27 2024	0.002742	0.000538	24.39%	0.0022	0.002742	0.002163	559,892.00
Mar 26 2024	0.002204	-0.000541	-19.70%	0.002746	0.0028	0.002192	736,724.00
Mar 25 2024	0.002746	0.000076	2.85%	0.002458	0.002797	0.002117	4,027,066.00
Mar 24 2024	0.00267	0.000116	4.54%	0.002552	0.002679	0.002538	167,605.00
Mar 23 2024	0.002554	0.000033	1.31%	0.002529	0.002617	0.002502	208,480.00
Mar 22 2024	0.002521	-0.000062	-2.40%	0.002588	0.002634	0.002478	261,830.00
Mar 21 2024	0.002583	0.00046	21.68%	0.002121	0.002661	0.002078	214,687.00
Mar 20 2024	0.002123	0.000175	9.00%	0.00244	0.002559	0.001944	277,860.00
Mar 19 2024	0.001948	-0.000178	-8.37%	0.002125	0.002602	0.001946	355,453.00
Mar 18 2024	0.002126	-0.000548	-20.49%	0.002458	0.011233	0.002111	4,200,652.00
Mar 17 2024	0.002674	0.000114	4.44%	0.002585	0.002697	0.002544	455,071.00
Mar 16 2024	0.002561	-0.000175	-6.40%	0.002724	0.002746	0.002548	450,645.00
Mar 15 2024	0.002736	-0.000074	-2.63%	0.002458	0.002763	0.002117	4,106,293.00
Mar 14 2024	0.00281	-0.000038	-1.33%	0.002849	0.002875	0.002704	145,535.00
Mar 13 2024	0.002848	0.00007	2.52%	0.002778	0.002862	0.002772	350,514.00
Mar 12 2024	0.002778	0.00000071	0.03%	0.002785	0.002854	0.002704	298,687.00
Mar 11 2024	0.002778	-0.00042	-13.14%	0.002458	0.003248	0.002117	4,212,526.00
Mar 10 2024	0.003197	0.000535	20.12%	0.002662	0.003234	0.002662	312,200.00
Mar 09 2024	0.002662	0.00000500	0.19%	0.002654	0.002671	0.002646	300,550.00
Mar 08 2024	0.002657	0.000041	1.57%	0.002613	0.0027	0.002583	325,490.00
Mar 07 2024	0.002616	-0.000492	-15.83%	0.003116	0.003189	0.002582	421,551.00
Mar 06 2024	0.003109	0.000576	22.72%	0.002508	0.003169	0.002476	476,410.00
Mar 05 2024	0.002533	0.000398	18.65%	0.002153	0.003219	0.002135	2,517,511.00
Mar 04 2024	0.002135	-0.000351	-14.12%	0.002458	0.002695	0.002098	4,246,950.00
Mar 03 2024	0.002486	0.000037	1.51%	0.002446	0.002938	0.002431	1,071,913.00
Mar 02 2024	0.002449	-0.000019	-0.77%	0.002466	0.002466	0.002432	583,749.00
Mar 01 2024	0.002468	0.000036	1.48%	0.002422	0.002494	0.002406	316,743.00
Feb 29 2024	0.002433	0.000013	0.54%	0.002409	0.002491	0.002327	586,138.00
Feb 28 2024	0.00242	-0.000266	-9.91%	0.00269	0.002801	0.002314	1,850,776.00
Feb 27 2024	0.002685	0.000119	4.65%	0.002571	0.002708	0.002129	388,190.00
Feb 26 2024	0.002566	0.000115	4.71%	0.002458	0.008085	0.002117	4,384,140.00
Feb 25 2024	0.002451	0.00000500	0.20%	0.002443	0.00246	0.00243	322,703.00
Feb 24 2024	0.002445	-0.000365	-12.99%	0.002801	0.002821	0.002402	359,203.00
Feb 23 2024	0.00281	-0.000025	-0.88%	0.002843	0.002848	0.002393	334,314.00
Feb 22 2024	0.002835	-0.000039	-1.36%	0.00246	0.002878	0.002436	152,886.00

Oneledger Token

Top Frontier Investment (GM)

Delayed Upgrade Clock