Odyssey OCoin Historical Data - OCNGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Odyssey OCoin (Cryptocurrency:OCNGBP)
Odyssey OCoin (Cryptocurrency:OCNGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Odyssey OCoin	OCNGBP	Crypto	5,869,100	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000798	1.72%	0.000473	0.000473	0.000473

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000932	0.000934	0.000456	0.000465	0.000165 - 0.001151

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:23:30	385,395.28	0.000473	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	3,548,226.14	OCN	OCNEUR	OCNUSD	OCNBTC

OCNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000516	0.001089	0.000269	34,619,278.23	-0.000043	-8.42%
1 Month	0.000522	0.001151	0.000269	32,941,036.89	-0.00005	-9.51%
3 Months	0.000351	0.001151	0.000269	95,938,749.06	0.000122	34.62%
6 Months	0.000292	0.001151	0.000268	113,140,948.97	0.000181	61.90%
1 Year	0.000225	0.001151	0.000165	141,136,052.97	0.000248	110.08%
3 Years	0.001259	0.001904	0.000135	79,327,743.44	-0.000787	-62.47%
5 Years	0.001879	775,571.37	0.000046	56,161,377.72	-0.001406	-74.84%

OCNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	3,702,419.00
01 May 2024	0.000485	-0.000531	-52.24%	0.000508	0.000515	0.000474	50,944,196.00
30 Apr 2024	0.001016	0.000513	101.89%	0.00027	0.001089	0.000269	83,361,579.00
29 Apr 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	19,606,734.00
28 Apr 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	26,954,681.00
27 Apr 2024	0.000511	-0.00000500	-0.97%	0.000516	0.001032	0.000507	27,055,699.00
26 Apr 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	30,709,636.00
25 Apr 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	16,687,812.00
24 Apr 2024	0.000533	-0.00055	-50.76%	0.000541	0.000544	0.000531	26,874,747.00
23 Apr 2024	0.001083	0.000558	106.33%	0.00027	0.001097	0.000269	52,859,820.00
22 Apr 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	46,001,560.00
21 Apr 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	77,343,207.00
20 Apr 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	60,328,654.00
19 Apr 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	1,473,609.00
18 Apr 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	68,256,552.00
17 Apr 2024	0.000513	-0.000506	-49.66%	0.000509	0.000517	0.000497	87,265,345.00
16 Apr 2024	0.001019	0.00049	92.61%	0.00027	0.001071	0.000269	56,136,654.00
15 Apr 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	21,481,425.00
14 Apr 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	985,597.00
13 Apr 2024	0.000542	-0.000016	-2.87%	0.000559	0.001126	0.000531	1,800,587.00
12 Apr 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	8,481,858.00
11 Apr 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	2,991,176.00
10 Apr 2024	0.000545	-0.000584	-51.69%	0.000564	0.000565	0.000539	8,633,117.00
09 Apr 2024	0.00113	0.000583	106.53%	0.00027	0.001151	0.000269	54,624,890.00
08 Apr 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	1,216,052.00
07 Apr 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	63,833,350.00
06 Apr 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	14,994,189.00
05 Apr 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	7,743,874.00
04 Apr 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	985,988.00
03 Apr 2024	0.000521	-0.000591	-53.13%	0.000555	0.000555	0.000515	11,787,528.00

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