OBSERVER Coin Historical Data - OBSRUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OBSERVER Coin	OBSRUSD	Crypto	2,558,559	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000923	0.49%	0.001912	0.001912	0.002549

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001902	0.001928	0.00127	0.001902	0.000746 - 0.004199

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	01:33:10	188,555.94	0.001906	USD

Price x Volume	Volume	Base Symbol	Related Pairs
19,467.42	10,229,787.59	OBSR	OBSREUR	OBSRGBP	OBSRBTC

OBSRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002591	0.002734	0.001257	10,627,367.14	-0.00068	-26.23%
1 Month	0.002789	0.00356	0.001249	18,470,015.29	-0.000878	-31.47%
3 Months	0.001719	0.004199	0.001231	19,787,809.95	0.000193	11.20%
6 Months	0.001356	0.004199	0.001021	14,078,140.87	0.000555	40.92%
1 Year	0.001473	0.004199	0.000746	20,295,118.93	0.000438	29.74%
3 Years	0.002755	0.02936	0.000746	21,599,993.68	-0.000844	-30.62%
5 Years	0.00139	0.05777	0.000133	17,674,746.00	0.000522	37.53%

OBSRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.001904	-0.00001	-0.52%	0.001912	0.001917	0.001257	13,216,214.00
27 Apr 2024	0.001914	-0.000021	-1.09%	0.001935	0.002591	0.001283	17,674,229.00
26 Apr 2024	0.001935	0.00000900	0.47%	0.001928	0.001945	0.001267	8,884,520.00
25 Apr 2024	0.001926	-0.000066	-3.31%	0.001992	0.002012	0.001907	16,263,550.00
24 Apr 2024	0.001992	-0.000015	-0.75%	0.002004	0.002665	0.001976	6,396,482.00
23 Apr 2024	0.002006	0.000056	2.87%	0.002056	0.002734	0.001972	9,259,903.00
22 Apr 2024	0.00195	-0.000647	-24.92%	0.002591	0.002628	0.001932	2,696,668.00
21 Apr 2024	0.002597	0.000675	35.13%	0.001915	0.002598	0.001898	4,238,079.00
20 Apr 2024	0.001921	0.000016	0.84%	0.001902	0.002619	0.001788	15,923,160.00
19 Apr 2024	0.001905	-0.000548	-22.34%	0.002451	0.002565	0.001825	10,028,192.00
18 Apr 2024	0.002453	0.000541	28.32%	0.001915	0.002572	0.001249	10,535,857.00
17 Apr 2024	0.001912	0.00000800	0.42%	0.001903	0.002547	0.001852	7,203,541.00
16 Apr 2024	0.001903	-0.000071	-3.60%	0.002056	0.002734	0.00187	3,621,919.00
15 Apr 2024	0.001974	0.000039	2.02%	0.00193	0.001975	0.001285	34,213,810.00
14 Apr 2024	0.001935	-0.000079	-3.92%	0.002013	0.002716	0.001848	49,426,439.00
13 Apr 2024	0.002014	-0.000088	-4.19%	0.0021	0.002848	0.001981	9,383,286.00
12 Apr 2024	0.002102	-0.000015	-0.71%	0.002117	0.002839	0.002087	5,878,873.00
11 Apr 2024	0.002117	0.000041	1.98%	0.002073	0.002844	0.002026	5,787,289.00
10 Apr 2024	0.002075	-0.000793	-27.65%	0.002864	0.00287	0.002067	7,025,786.00
09 Apr 2024	0.002868	0.000091	3.28%	0.002056	0.002907	0.002037	11,618,590.00
08 Apr 2024	0.002777	0.000019	0.69%	0.002756	0.00347	0.002073	74,578,124.00
07 Apr 2024	0.002758	0.000039	1.43%	0.002711	0.002784	0.002025	3,639,292.00
06 Apr 2024	0.00272	-0.000019	-0.69%	0.002056	0.002744	0.00198	5,793,734.00
05 Apr 2024	0.002738	0.000754	38.00%	0.001982	0.002772	0.001967	7,694,167.00
04 Apr 2024	0.001984	-0.000635	-24.25%	0.00262	0.002677	0.001958	14,437,834.00
03 Apr 2024	0.002619	-0.000176	-6.30%	0.002786	0.002786	0.001951	15,100,081.00
02 Apr 2024	0.002795	-0.000056	-1.96%	0.001713	0.003487	0.001256	33,151,292.00
01 Apr 2024	0.002851	-0.000632	-18.14%	0.002789	0.00356	0.00211	113,489,505.00
31 Mar 2024	0.003483	-0.000012	-0.34%	0.003493	0.004199	0.002095	259,609,030.00
30 Mar 2024	0.003495	0.001372	64.63%	0.002123	0.003498	0.002087	135,485,216.00
29 Mar 2024	0.002123	0.000046	2.21%	0.002085	0.002835	0.002069	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