Odyssey OCoin Historical Data - OCNUSD | 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
Odyssey OCoin (Cryptocurrency:OCNUSD)
Odyssey OCoin (Cryptocurrency:OCNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Odyssey OCoin	OCNUSD	Crypto	5,910,200	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000011	1.85%	0.000593	0.000593	0.000593

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000582	0.00117	0.000572	0.000582	0.000248 - 0.001458

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:53:27	66,866.00	0.000593	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	4,246,542.95	OCN	OCNEUR	OCNGBP	OCNBTC

OCNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000643	0.00129	0.000565	34,619,278.23	-0.00005	-7.71%
1 Month	0.000661	0.001454	0.000565	32,941,036.89	-0.000068	-10.22%
3 Months	0.000444	0.001458	0.000444	96,244,020.17	0.000149	33.55%
6 Months	0.000355	0.001458	0.000266	113,521,995.72	0.000238	67.10%
1 Year	0.00028	0.001458	0.000248	141,845,013.47	0.000313	111.73%
3 Years	0.001734	0.002636	0.000155	79,677,741.42	-0.001141	-65.79%
5 Years	0.002452	943,367.74	0.000057	56,375,117.01	-0.001859	-75.81%

OCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	3,702,419.00
01 May 2024	0.000608	-0.000668	-52.32%	0.000638	0.000647	0.000591	50,944,196.00
30 Apr 2024	0.001277	0.000647	102.65%	0.000649	0.001284	0.000647	83,361,579.00
29 Apr 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	19,606,734.00
28 Apr 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	26,954,681.00
27 Apr 2024	0.000638	-0.00000700	-1.09%	0.000645	0.00129	0.000634	27,055,699.00
26 Apr 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	30,709,636.00
25 Apr 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	16,687,812.00
24 Apr 2024	0.000664	-0.000674	-50.40%	0.000668	0.000672	0.000659	26,874,747.00
23 Apr 2024	0.001337	0.000688	105.79%	0.000649	0.001345	0.000647	52,859,820.00
22 Apr 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	46,001,560.00
21 Apr 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	77,343,207.00
20 Apr 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	60,328,654.00
19 Apr 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	1,473,609.00
18 Apr 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	68,256,552.00
17 Apr 2024	0.000637	-0.000632	-49.81%	0.000634	0.000643	0.000617	87,265,345.00
16 Apr 2024	0.001269	0.000611	92.85%	0.000643	0.001337	0.000622	56,136,654.00
15 Apr 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	21,481,425.00
14 Apr 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	985,597.00
13 Apr 2024	0.000671	-0.000029	-4.14%	0.0007	0.001415	0.00066	1,800,587.00
12 Apr 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	8,481,858.00
11 Apr 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	2,991,176.00
10 Apr 2024	0.000692	-0.000742	-51.74%	0.000716	0.000717	0.000683	8,633,117.00
09 Apr 2024	0.001434	0.00074	106.55%	0.000685	0.001454	0.000679	54,624,890.00
08 Apr 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	1,216,052.00
07 Apr 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	63,833,350.00
06 Apr 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	14,994,189.00
05 Apr 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	7,743,874.00
04 Apr 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	985,988.00
03 Apr 2024	0.000655	-0.000743	-53.17%	0.000697	0.000697	0.000646	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