ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      68,241.33
      0.76%
      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. OFIN TOKEN (Cryptocurrency:ONUSD)

      6. OFIN TOKEN (Cryptocurrency:ONUSD) Historical

      ONUSD OFIN TOKEN

      0.010343
      -0.000026 (-0.26%)
      20:02:19 - Realtime Data

      ONUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.010372 0.000136 1.33% 0.010237 0.010408 0.010201 0.00
      May 31 2024 0.010236 0.000046 0.45% 0.010186 0.010452 0.010125 0.00
      May 30 2024 0.01019 -0.000051 -0.50% 0.010245 0.010393 0.010074 0.00
      May 29 2024 0.010241 -0.000215 -2.06% 0.010446 0.010558 0.010177 0.00
      May 28 2024 0.010457 -0.000135 -1.27% 0.010567 0.010674 0.010255 0.00
      May 27 2024 0.010592 0.000188 1.81% 0.010255 0.0108 0.010179 0.00
      May 26 2024 0.010404 0.000211 2.07% 0.0102 0.010553 0.010152 0.00
      May 25 2024 0.010193 0.000049 0.48% 0.010124 0.010266 0.010097 0.00
      May 24 2024 0.010144 -0.000079 -0.77% 0.010255 0.010403 0.009891 0.00
      May 23 2024 0.010223 0.000044 0.43% 0.010166 0.010721 0.00971 0.00
      May 22 2024 0.010178 -0.000137 -1.33% 0.010307 0.010371 0.009942 0.00
      May 21 2024 0.010315 0.000358 3.60% 0.009978 0.010431 0.009879 0.00
      May 20 2024 0.009957 0.001611 19.30% 0.007849 0.01002 0.00779 0.00
      May 19 2024 0.008346 -0.000152 -1.79% 0.008494 0.008532 0.008319 0.00
      May 18 2024 0.008498 0.000096 1.14% 0.008407 0.00856 0.008396 0.00
      May 17 2024 0.008402 0.000397 4.95% 0.008003 0.008479 0.007979 0.00
      May 16 2024 0.008005 -0.000257 -3.11% 0.00826 0.008271 0.007957 0.00
      May 15 2024 0.008262 0.000422 5.38% 0.007849 0.008272 0.00779 0.00
      May 14 2024 0.00784 -0.00018 -2.24% 0.008015 0.008048 0.007782 0.00
      May 13 2024 0.00802 0.000052 0.65% 0.007923 0.008142 0.007898 0.00
      May 12 2024 0.007969 0.000055 0.69% 0.007923 0.008024 0.007898 0.00
      May 11 2024 0.007914 -0.00000300 -0.04% 0.007925 0.008 0.007859 0.00
      May 10 2024 0.007916 -0.000338 -4.09% 0.008241 0.008303 0.007835 0.00
      May 09 2024 0.008255 0.000169 2.09% 0.008092 0.008316 0.008031 0.00
      May 08 2024 0.008086 -0.000123 -1.50% 0.008194 0.008262 0.007996 0.00
      May 07 2024 0.008209 -0.000137 -1.64% 0.008346 0.008512 0.008182 0.00
      May 06 2024 0.008347 -0.000182 -2.13% 0.008131 0.008722 0.008054 0.00
      May 05 2024 0.008529 0.000051 0.60% 0.008476 0.008622 0.008365 0.00
      May 04 2024 0.008478 0.000031 0.37% 0.008437 0.008612 0.008422 0.00
      May 03 2024 0.008446 0.000315 3.88% 0.008131 0.008501 0.008054 0.00
      May 02 2024 0.008131 0.000027 0.33% 0.008095 0.008194 0.007877 0.00
      May 01 2024 0.008104 -0.000115 -1.40% 0.008191 0.008213 0.007655 0.00
      Apr 30 2024 0.008219 -0.000527 -6.03% 0.008727 0.008837 0.007936 0.00
      Apr 29 2024 0.008746 -0.000136 -1.53% 0.008765 0.008954 0.008491 0.00
      Apr 28 2024 0.008882 0.000033 0.37% 0.00885 0.009104 0.008836 0.00
      Apr 27 2024 0.008849 0.00034 4.00% 0.008518 0.008922 0.008379 0.00
      Apr 26 2024 0.008509 -0.000079 -0.92% 0.008582 0.008611 0.008442 0.00
      Apr 25 2024 0.008588 0.000061 0.72% 0.00854 0.008675 0.008357 0.00
      Apr 24 2024 0.008527 -0.000229 -2.62% 0.008765 0.008954 0.008443 0.00
      Apr 23 2024 0.008756 0.000049 0.56% 0.008703 0.008875 0.008581 0.00
      Apr 22 2024 0.008707 0.000145 1.69% 0.00831 0.008786 0.008218 0.00
      Apr 21 2024 0.008562 -0.00001 -0.12% 0.008567 0.008694 0.008486 0.00
      Apr 20 2024 0.008572 0.000226 2.71% 0.00831 0.008626 0.008218 0.00
      Apr 19 2024 0.008346 0.00000400 0.05% 0.008328 0.008495 0.00781 0.00
      Apr 18 2024 0.008342 0.000229 2.83% 0.008131 0.008417 0.008044 0.00
      Apr 17 2024 0.008113 -0.000279 -3.32% 0.008386 0.008485 0.00796 0.00
      Apr 16 2024 0.008392 -0.000045 -0.53% 0.008423 0.008498 0.00816 0.00
      Apr 15 2024 0.008437 -0.000162 -1.88% 0.008562 0.008901 0.008262 0.00
      Apr 14 2024 0.008599 0.000361 4.39% 0.008182 0.008626 0.007928 0.00
      Apr 13 2024 0.008237 -0.000585 -6.63% 0.008781 0.008974 0.007858 0.00
      Apr 12 2024 0.008822 -0.000718 -7.53% 0.00953 0.009663 0.008518 0.00
      Apr 11 2024 0.00954 -0.000089 -0.92% 0.009618 0.009836 0.009458 0.00
      Apr 10 2024 0.009629 0.000084 0.88% 0.009535 0.009675 0.009296 0.00
      Apr 09 2024 0.009545 -0.000503 -5.01% 0.010059 0.01013 0.009419 0.00
      Apr 08 2024 0.010048 0.00065 6.92% 0.009125 0.01013 0.009103 0.00
      Apr 07 2024 0.009398 0.000252 2.76% 0.009125 0.009405 0.009103 0.00
      Apr 06 2024 0.009146 0.000101 1.12% 0.009014 0.009232 0.009012 0.00
      Apr 05 2024 0.009045 -0.00000600 -0.07% 0.009059 0.009102 0.008762 0.00
      Apr 04 2024 0.009051 0.000026 0.29% 0.00899 0.009366 0.008855 0.00
      Apr 03 2024 0.009025 0.00011 1.23% 0.00894 0.009159 0.008729 0.00
      Apr 02 2024 0.008915 -0.000645 -6.75% 0.009537 0.009537 0.008757 0.00
      Apr 01 2024 0.00956 -0.000347 -3.50% 0.009914 0.009914 0.009306 0.00
      Mar 31 2024 0.009908 0.000366 3.83% 0.009542 0.009937 0.009542 0.00
      Mar 30 2024 0.009542 -0.000021 -0.22% 0.009551 0.009699 0.009493 0.00
      Mar 29 2024 0.009563 -0.000132 -1.36% 0.009689 0.009742 0.009449 0.00
      Mar 28 2024 0.009695 0.000191 2.01% 0.00952 0.009823 0.009432 0.00
      Mar 27 2024 0.009504 -0.000252 -2.58% 0.009758 0.009969 0.009419 0.00
      Mar 26 2024 0.009755 0.000015 0.15% 0.009745 0.009997 0.009653 0.00
      Mar 25 2024 0.00974 0.00034 3.62% 0.009539 0.009925 0.009338 0.00
      Mar 24 2024 0.0094 0.000276 3.03% 0.009102 0.009441 0.008983 0.00
      Mar 23 2024 0.009124 0.000101 1.12% 0.009055 0.009307 0.008901 0.00
      Mar 22 2024 0.009023 -0.000476 -5.01% 0.009509 0.00963 0.008858 0.00
      Mar 21 2024 0.009499 -0.000068 -0.71% 0.009539 0.009749 0.009279 0.00
      Mar 20 2024 0.009567 0.000936 10.85% 0.008594 0.00961 0.008337 0.00
      Mar 19 2024 0.008631 -0.000956 -9.97% 0.00957 0.009617 0.008582 0.00
      Mar 18 2024 0.009587 -0.000297 -3.00% 0.010886 0.010909 0.009429 0.00
      Mar 17 2024 0.009884 0.00031 3.24% 0.009654 0.009999 0.009312 0.00
      Mar 16 2024 0.009574 -0.000602 -5.92% 0.010191 0.010275 0.009472 0.00
      Mar 15 2024 0.010176 -0.000389 -3.68% 0.010886 0.010909 0.009764 0.00
      Mar 14 2024 0.010566 -0.000332 -3.05% 0.010886 0.010909 0.010126 0.00
      Mar 13 2024 0.010898 0.00009 0.83% 0.010817 0.011095 0.010722 0.00
      Mar 12 2024 0.010808 -0.000262 -2.37% 0.01108 0.011131 0.010481 0.00
      Mar 11 2024 0.01107 0.000502 4.75% 0.010539 0.011125 0.010419 0.00
      Mar 10 2024 0.010568 -0.000088 -0.83% 0.010638 0.010793 0.01035 0.00
      Mar 09 2024 0.010656 0.000067 0.63% 0.010587 0.010745 0.010559 0.00
      Mar 08 2024 0.010589 0.00008 0.76% 0.010539 0.010879 0.010419 0.00
      Mar 07 2024 0.010509 0.000138 1.33% 0.0104 0.010715 0.010179 0.00
      Mar 06 2024 0.010371 0.000722 7.48% 0.009683 0.010608 0.009536 0.00
      Mar 05 2024 0.009649 -0.000229 -2.32% 0.009884 0.010394 0.008824 0.00
      Mar 04 2024 0.009878 0.000404 4.26% 0.009235 0.009907 0.009211 0.00
      Mar 03 2024 0.009474 0.000166 1.79% 0.009304 0.009498 0.009174 0.00
      Mar 02 2024 0.009308 -0.00003 -0.32% 0.009335 0.009411 0.009251 0.00

      Your Recent History

      COIN
      ONUSD
      OFIN TOKEN
      AMEX
      VAW
      Vanguard Materials ETF
      Delayed Upgrade Clock