ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,155.24
      0.29%
      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. GATE
      5. Odyssey OCoin (Gate.io:OCNUSDT)

      6. Odyssey OCoin (Gate.io:OCNUSDT) Historical

      OCNUSDT Odyssey OCoin

      0.000044
      0.00000036 (0.82%)
      06:51:50 - Realtime Data

      OCNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000044 0.00000060 1.38% 0.000044 0.000053 0.000041 267,139,446.00
      Jul 17 2024 0.000043 -0.00000700 -13.99% 0.00005 0.000056 0.00004 372,787,513.00
      Jul 16 2024 0.00005 0.00000600 13.72% 0.000044 0.000058 0.000042 262,444,414.00
      Jul 15 2024 0.000044 0.00000098 2.29% 0.000043 0.000046 0.000042 244,814,549.00
      Jul 14 2024 0.000043 0.00000045 1.06% 0.000042 0.000046 0.000042 219,461,274.00
      Jul 13 2024 0.000042 0.00000069 1.66% 0.000046 0.000046 0.000042 185,290,866.00
      Jul 12 2024 0.000042 -0.00000053 -1.26% 0.000042 0.000046 0.000041 174,748,914.00
      Jul 11 2024 0.000042 -0.00000026 -0.61% 0.000042 0.000046 0.000042 242,908,246.00
      Jul 10 2024 0.000042 -0.00000100 -2.29% 0.000044 0.000044 0.000042 119,942,553.00
      Jul 09 2024 0.000044 -0.00000024 -0.55% 0.000044 0.000044 0.000042 79,504,881.00
      Jul 08 2024 0.000044 0.00000100 2.34% 0.000043 0.000046 0.000042 227,966,575.00
      Jul 07 2024 0.000043 0.00000005 0.12% 0.000043 0.000044 0.000042 55,341,203.00
      Jul 06 2024 0.000043 0.00000400 10.24% 0.000041 0.000058 0.000041 307,355,459.00
      Jul 05 2024 0.000039 -0.00000300 -7.19% 0.000042 0.000042 0.000037 171,739,897.00
      Jul 04 2024 0.000042 -0.00000003 -0.07% 0.000042 0.000042 0.000042 328,245,376.00
      Jul 03 2024 0.000042 -0.00000007 -0.17% 0.000042 0.000042 0.000042 326,011,991.00
      Jul 02 2024 0.000042 -0.00000200 -4.53% 0.000044 0.000044 0.000042 285,111,047.00
      Jul 01 2024 0.000044 -0.00000007 -0.16% 0.000044 0.000044 0.000044 308,931,901.00
      Jun 30 2024 0.000044 -0.00000030 -0.67% 0.000045 0.000045 0.000044 305,125,987.00
      Jun 29 2024 0.000045 0.00000002 0.04% 0.000044 0.000045 0.000044 307,677,974.00
      Jun 28 2024 0.000045 -0.00000006 -0.13% 0.000045 0.000045 0.000044 307,963,673.00
      Jun 27 2024 0.000045 0.00000015 0.34% 0.000044 0.000045 0.000044 262,094,379.00
      Jun 26 2024 0.000044 -0.00000200 -4.28% 0.000047 0.00005 0.000044 227,679,734.00
      Jun 25 2024 0.000047 0.00000400 9.43% 0.000043 0.000047 0.000043 33,709,085.00
      Jun 24 2024 0.000042 -0.00000200 -4.48% 0.000045 0.000045 0.000042 149,116,852.00
      Jun 23 2024 0.000045 -0.00000078 -1.72% 0.000045 0.000046 0.000041 262,168,038.00
      Jun 22 2024 0.000045 -0.00000200 -4.21% 0.000047 0.000049 0.000045 49,680,394.00
      Jun 21 2024 0.000047 0.00000600 14.48% 0.000043 0.000051 0.000041 126,130,622.00
      Jun 20 2024 0.000041 -0.00000036 -0.86% 0.000042 0.000045 0.000041 206,371,530.00
      Jun 19 2024 0.000042 0.00000046 1.11% 0.000041 0.000044 0.000041 124,988,335.00
      Jun 18 2024 0.000041 -0.00000300 -6.74% 0.000045 0.000045 0.000041 263,727,304.00
      Jun 17 2024 0.000045 -0.00000200 -4.28% 0.000046 0.000046 0.000044 278,599,037.00
      Jun 16 2024 0.000047 0.00000200 4.48% 0.000045 0.000048 0.000044 74,348,569.00
      Jun 15 2024 0.000045 -0.00000095 -2.08% 0.000046 0.000046 0.000044 292,258,929.00
      Jun 14 2024 0.000046 -0.00000062 -1.34% 0.000046 0.000047 0.000045 275,137,779.00
      Jun 13 2024 0.000046 -0.00000200 -4.18% 0.000048 0.00005 0.000045 252,677,623.00
      Jun 12 2024 0.000048 -0.00000100 -2.04% 0.000048 0.00005 0.000046 154,327,520.00
      Jun 11 2024 0.000049 0.00000300 6.46% 0.000046 0.000049 0.000044 171,485,295.00
      Jun 10 2024 0.000046 -0.00000077 -1.63% 0.000049 0.000049 0.000046 80,479,650.00
      Jun 09 2024 0.000047 0.00000006 0.13% 0.000047 0.000048 0.000047 107,293,490.00
      Jun 08 2024 0.000047 -0.00000300 -6.03% 0.000047 0.00005 0.000047 114,290,783.00
      Jun 07 2024 0.00005 0.00000100 2.07% 0.000048 0.00005 0.000047 154,279,232.00
      Jun 06 2024 0.000048 -0.00000062 -1.27% 0.000049 0.000049 0.000047 118,619,441.00
      Jun 05 2024 0.000049 -0.00000068 -1.37% 0.000048 0.000049 0.000047 165,567,428.00
      Jun 04 2024 0.00005 0.00000100 2.07% 0.000049 0.00005 0.000047 80,915,574.00
      Jun 03 2024 0.000048 0.00000066 1.38% 0.000048 0.000049 0.000047 266,584,305.00
      Jun 02 2024 0.000048 -0.00000200 -4.06% 0.000049 0.00005 0.000047 228,245,464.00
      Jun 01 2024 0.000049 -0.00000008 -0.16% 0.000049 0.00005 0.000048 166,788,808.00
      May 31 2024 0.000049 -0.00000057 -1.14% 0.000049 0.00005 0.000049 186,342,309.00
      May 30 2024 0.00005 0.00000200 4.18% 0.000048 0.00005 0.000047 120,817,103.00
      May 29 2024 0.000048 -0.00000027 -0.56% 0.000048 0.00005 0.000047 48,222,199.00
      May 28 2024 0.000048 0.00000100 2.13% 0.000049 0.00005 0.000047 156,266,761.00
      May 27 2024 0.000047 -0.00000100 -2.06% 0.000049 0.000049 0.000046 160,410,140.00
      May 26 2024 0.000049 -0.00000064 -1.30% 0.000049 0.000049 0.000049 204,413,829.00
      May 25 2024 0.000049 0.00000031 0.63% 0.000049 0.000049 0.000049 281,487,109.00
      May 24 2024 0.000049 0.00000200 4.25% 0.000047 0.000049 0.000047 222,188,552.00
      May 23 2024 0.000047 -0.00000200 -4.11% 0.000048 0.000048 0.000046 306,409,565.00
      May 22 2024 0.000049 -0.00000400 -7.62% 0.000052 0.000052 0.000048 88,508,219.00
      May 21 2024 0.000052 0.00000400 8.23% 0.000049 0.000052 0.000048 171,044,665.00
      May 20 2024 0.000049 -0.00000027 -0.55% 0.000049 0.000049 0.000048 297,888,802.00
      May 19 2024 0.000049 -0.00000080 -1.61% 0.00005 0.00005 0.000049 225,814,053.00
      May 18 2024 0.00005 -0.00000009 -0.18% 0.000048 0.00005 0.000048 262,921,025.00
      May 17 2024 0.00005 0.00000300 6.43% 0.000047 0.00005 0.000047 239,001,510.00
      May 16 2024 0.000047 -0.00000200 -4.14% 0.000049 0.000049 0.000046 129,392,704.00
      May 15 2024 0.000048 -0.00000005 -0.10% 0.000048 0.00005 0.000047 176,541,533.00
      May 14 2024 0.000048 0.00000100 2.11% 0.000048 0.000049 0.000047 55,621,192.00
      May 13 2024 0.000047 -0.00000200 -4.09% 0.000049 0.00005 0.000047 161,979,595.00
      May 12 2024 0.000049 0.00000011 0.23% 0.000049 0.000049 0.000047 278,979,769.00
      May 11 2024 0.000049 -0.00000100 -2.00% 0.00005 0.00005 0.000048 242,234,039.00
      May 10 2024 0.00005 -0.00000300 -5.71% 0.000052 0.000053 0.00005 115,792,326.00
      May 09 2024 0.000053 0.00000200 3.93% 0.000051 0.000053 0.00005 158,492,880.00
      May 08 2024 0.000051 0.00000100 2.02% 0.00005 0.000052 0.000049 54,186,469.00
      May 07 2024 0.000049 0.00000037 0.75% 0.00005 0.000053 0.000049 92,979,276.00
      May 06 2024 0.000049 -0.00000100 -1.98% 0.000053 0.000053 0.000047 100,989,953.00
      May 05 2024 0.000051 0.00000015 0.30% 0.000051 0.000053 0.00005 102,110,258.00
      May 04 2024 0.00005 -0.00000021 -0.42% 0.00005 0.000053 0.000048 145,053,504.00
      May 03 2024 0.000051 0.00000012 0.24% 0.000049 0.000051 0.000048 147,134,581.00
      May 02 2024 0.00005 0.00000300 6.27% 0.000047 0.00005 0.000047 22,454,745.00
      May 01 2024 0.000048 -0.00000100 -2.05% 0.000049 0.00005 0.000047 30,938,994.00
      Apr 30 2024 0.000049 -0.00000400 -7.54% 0.000053 0.000053 0.000047 81,417,069.00
      Apr 29 2024 0.000053 -0.00000063 -1.17% 0.000054 0.000058 0.00005 158,057,184.00
      Apr 28 2024 0.000054 0.00000800 17.44% 0.000048 0.000058 0.000047 124,353,884.00
      Apr 27 2024 0.000046 -0.00000600 -11.50% 0.000052 0.000052 0.000044 240,088,512.00
      Apr 26 2024 0.000052 0.00000100 1.97% 0.000051 0.000053 0.000049 126,283,290.00
      Apr 25 2024 0.000051 -0.00000044 -0.86% 0.000051 0.000051 0.000048 216,664,846.00
      Apr 24 2024 0.000051 -0.00000900 -15.03% 0.000057 0.00006 0.000051 135,860,470.00
      Apr 23 2024 0.00006 0.00000700 13.16% 0.000051 0.000066 0.000051 79,169,417.00
      Apr 22 2024 0.000053 -0.00000600 -10.20% 0.000056 0.000059 0.000051 75,843,949.00
      Apr 21 2024 0.000059 0.00000800 15.71% 0.000051 0.000059 0.000051 120,908,906.00
      Apr 20 2024 0.000051 -0.00000200 -3.77% 0.000053 0.000055 0.00005 215,042,547.00

      Your Recent History

      GATE
      OCNUSDT
      Odyssey OCoin
      BIT
      UC0BRR
      Unicredit Bank
      EU
      MEU
      Lyxor Asset Management
      NASDAQ
      DAVEW
      Dave
      Delayed Upgrade Clock