OBSERVER Coin Historical Data - OBSREUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
OBSERVER Coin (Cryptocurrency:OBSREUR)
OBSERVER Coin (Cryptocurrency:OBSREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OBSERVER Coin	OBSREUR	Crypto	2,553,243	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000359	0.20%	0.001784	0.001189	0.002379

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001783	0.001804	0.001196	0.001781	0.00069 - 0.003897

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	20:41:27	2,164,446.88	0.001784	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
6,052.59	3,404,745.95	OBSR	OBSRUSD	OBSRGBP	OBSRBTC

OBSREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002435	0.00251	0.000707	10,627,367.14	-0.000651	-26.73%
1 Month	0.002585	0.003302	0.000707	18,385,621.19	-0.0008	-30.97%
3 Months	0.001595	0.003897	0.000707	19,803,644.94	0.000189	11.84%
6 Months	0.001283	0.003897	0.000707	14,087,344.60	0.000501	39.08%
1 Year	0.001339	0.003897	0.00069	20,264,797.46	0.000446	33.29%
3 Years	0.002285	0.024304	0.00069	21,584,823.98	-0.000501	-21.92%
5 Years	0.001243	0.049044	0.000119	17,663,709.12	0.000541	43.50%

OBSREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.00178	-0.00001	-0.56%	0.001789	0.001791	0.001177	13,216,214.00
27 Apr 2024	0.001791	-0.000014	-0.78%	0.001805	0.00242	0.001197	17,674,229.00
26 Apr 2024	0.001804	0.00000039	0.02%	0.001803	0.001814	0.001184	8,884,520.00
25 Apr 2024	0.001804	-0.000057	-3.06%	0.001866	0.00188	0.001784	16,263,550.00
24 Apr 2024	0.001861	-0.000022	-1.17%	0.001881	0.002501	0.001851	6,396,482.00
23 Apr 2024	0.001883	0.000051	2.78%	0.001786	0.00251	0.000707	9,259,903.00
22 Apr 2024	0.001833	-0.000608	-24.91%	0.002435	0.002472	0.001816	2,696,668.00
21 Apr 2024	0.002441	0.000636	35.23%	0.001795	0.002442	0.00178	4,238,079.00
20 Apr 2024	0.001805	0.000014	0.78%	0.001786	0.002459	0.001696	15,923,160.00
19 Apr 2024	0.001791	-0.000511	-22.20%	0.002304	0.002403	0.00171	10,028,192.00
18 Apr 2024	0.002302	0.000502	27.88%	0.001804	0.002421	0.001172	10,535,857.00
17 Apr 2024	0.0018	0.00000900	0.50%	0.001793	0.002398	0.001744	7,203,541.00
16 Apr 2024	0.001791	-0.000061	-3.29%	0.001912	0.002563	0.00177	3,621,919.00
15 Apr 2024	0.001852	0.00000200	0.11%	0.001824	0.00189	0.001228	34,213,810.00
14 Apr 2024	0.00185	-0.000049	-2.58%	0.001901	0.002573	0.001758	49,426,439.00
13 Apr 2024	0.001899	-0.000061	-3.11%	0.001961	0.002661	0.001858	6,995,862.00
12 Apr 2024	0.001959	-0.00001	-0.51%	0.001966	0.002644	0.001949	5,878,873.00
11 Apr 2024	0.00197	0.000056	2.93%	0.001912	0.002646	0.001876	5,787,289.00
10 Apr 2024	0.001913	-0.000722	-27.39%	0.002637	0.00264	0.001905	7,025,786.00
09 Apr 2024	0.002636	0.000071	2.77%	0.001898	0.002682	0.001835	11,642,979.00
08 Apr 2024	0.002564	0.000016	0.63%	0.002544	0.003197	0.001912	74,578,124.00
07 Apr 2024	0.002548	0.000037	1.47%	0.002502	0.00257	0.001869	3,639,292.00
06 Apr 2024	0.002511	-0.000016	-0.63%	0.001898	0.002536	0.001835	5,793,734.00
05 Apr 2024	0.002527	0.000694	37.87%	0.001826	0.002551	0.001817	7,694,167.00
04 Apr 2024	0.001833	-0.000602	-24.72%	0.001828	0.002477	0.001822	14,437,834.00
03 Apr 2024	0.002435	-0.000166	-6.38%	0.002596	0.002596	0.001814	15,100,081.00
02 Apr 2024	0.002601	-0.000042	-1.59%	0.001798	0.003234	0.001798	33,151,292.00
01 Apr 2024	0.002643	-0.000588	-18.20%	0.002585	0.003302	0.001963	113,489,505.00
31 Mar 2024	0.003231	-0.00001	-0.31%	0.003897	0.003897	0.002584	259,609,030.00
30 Mar 2024	0.00324	0.001275	64.87%	0.001968	0.00324	0.001938	132,760,845.00
29 Mar 2024	0.001965	0.000048	2.50%	0.001926	0.002627	0.001913	15,414,789.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions