OBSERVER Coin More Historical Data - OBSRGBP | ADVFN

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

Get Started

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

OBSRGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.001054	-0.000492	-31.83%	0.001545	0.001593	0.00104	3,614,858.00
May 16 2024	0.001546	-0.00002	-1.28%	0.001567	0.001575	0.001032	1,220,355.00
May 15 2024	0.001566	0.0001	6.82%	0.001468	0.001571	0.000978	3,344,781.00
May 14 2024	0.001466	-0.000036	-2.40%	0.001502	0.001506	0.000977	6,770,498.00
May 13 2024	0.001502	0.000029	1.97%	0.001525	0.001546	0.001475	2,674,718.00
May 12 2024	0.001473	0.000015	1.03%	0.001459	0.001481	0.000971	937,321.00
May 11 2024	0.001457	-0.00000300	-0.21%	0.001457	0.001471	0.000971	1,172,970.00
May 10 2024	0.001461	-0.00005	-3.31%	0.001507	0.001517	0.000963	1,283,551.00
May 09 2024	0.001511	0.000532	54.40%	0.001471	0.001517	0.000982	246,830.00
May 08 2024	0.000978	-0.000522	-34.80%	0.001497	0.001512	0.000974	4,796,808.00
May 07 2024	0.0015	-0.00000900	-0.60%	0.001511	0.00154	0.001007	1,378,863.00
May 06 2024	0.001509	-0.000023	-1.50%	0.001525	0.001634	0.001008	322,283.00
May 05 2024	0.001532	0.00000500	0.33%	0.00153	0.001544	0.001007	376,522.00
May 04 2024	0.001527	0.00002	1.33%	0.001504	0.001539	0.001	3,008,997.00
May 03 2024	0.001506	0.000091	6.43%	0.001415	0.001516	0.000945	5,869,450.00
May 02 2024	0.001415	0.000017	1.22%	0.001398	0.001428	0.001366	1,801,528.00
May 01 2024	0.001398	-0.000058	-3.98%	0.001456	0.001459	0.000925	2,314,147.00
Apr 30 2024	0.001456	-0.000069	-4.53%	0.001525	0.001546	0.000968	3,620,648.00
Apr 29 2024	0.001525	0.000014	0.93%	0.001573	0.001634	0.000994	3,793,454.00
Apr 28 2024	0.00151	-0.00000100	-0.07%	0.001509	0.001532	0.00101	14,949,591.00
Apr 27 2024	0.001512	-0.00002	-1.31%	0.001531	0.001534	0.001007	13,216,214.00
Apr 26 2024	0.001532	-0.000015	-0.97%	0.001547	0.002072	0.001027	17,674,229.00
Apr 25 2024	0.001546	-0.00000100	-0.06%	0.001548	0.001556	0.001014	8,884,520.00
Apr 24 2024	0.001547	-0.000052	-3.25%	0.001605	0.001615	0.001533	16,263,550.00
Apr 23 2024	0.0016	-0.000025	-1.54%	0.001623	0.002158	0.001592	6,396,482.00
Apr 22 2024	0.001625	0.00005	3.17%	0.001573	0.002162	0.00152	9,259,903.00
Apr 21 2024	0.001575	-0.000526	-25.04%	0.002101	0.002127	0.001565	2,696,668.00
Apr 20 2024	0.002101	0.000547	35.17%	0.00155	0.002104	0.001536	4,238,079.00
Apr 19 2024	0.001554	0.000022	1.44%	0.001528	0.002104	0.001451	15,923,160.00
Apr 18 2024	0.001533	-0.000438	-22.22%	0.001974	0.002059	0.001463	10,028,192.00
Apr 17 2024	0.001971	0.000433	28.15%	0.001539	0.00207	0.001002	10,535,857.00
Apr 16 2024	0.001538	0.00001	0.65%	0.001528	0.002047	0.001492	7,203,541.00
Apr 15 2024	0.001528	-0.000059	-3.72%	0.001573	0.002143	0.00151	3,621,919.00
Apr 14 2024	0.001587	0.00000500	0.32%	0.001573	0.001593	0.001051	34,213,810.00
Apr 13 2024	0.001582	-0.000043	-2.65%	0.001625	0.002188	0.001505	49,426,439.00
Apr 12 2024	0.001626	-0.000049	-2.93%	0.001678	0.002275	0.001594	6,995,862.00
Apr 11 2024	0.001674	-0.000012	-0.71%	0.001686	0.00226	0.001667	5,878,873.00
Apr 10 2024	0.001687	0.00005	3.06%	0.001636	0.002266	0.001611	5,787,289.00
Apr 09 2024	0.001636	-0.000623	-27.57%	0.002257	0.002259	0.001631	7,025,786.00
Apr 08 2024	0.00226	0.000071	3.24%	0.001567	0.002302	0.001556	11,642,979.00
Apr 07 2024	0.002188	0.000016	0.74%	0.00217	0.002738	0.001629	74,578,124.00
Apr 06 2024	0.002172	0.000028	1.31%	0.002139	0.002195	0.001598	3,639,292.00
Apr 05 2024	0.002145	-0.00002	-0.92%	0.001624	0.002173	0.001575	5,793,734.00
Apr 04 2024	0.002165	0.000596	38.02%	0.001567	0.002185	0.001556	7,694,167.00
Apr 03 2024	0.001568	-0.000515	-24.72%	0.002083	0.002118	0.001563	14,437,834.00
Apr 02 2024	0.002084	-0.000141	-6.34%	0.002219	0.00222	0.001555	15,100,081.00
Apr 01 2024	0.002225	-0.000015	-0.67%	0.001647	0.002756	0.001637	33,151,292.00
Mar 31 2024	0.00224	0.000039	1.77%	0.002203	0.0028	0.001666	113,489,505.00
Mar 30 2024	0.002201	-0.000565	-20.42%	0.003319	0.003319	0.001654	253,159,781.00
Mar 29 2024	0.002766	0.001084	64.44%	0.00168	0.002768	0.001655	135,485,216.00
Mar 28 2024	0.001682	0.000037	2.25%	0.001652	0.002243	0.001637	15,414,789.00
Mar 27 2024	0.001645	-0.000559	-25.36%	0.0022	0.002221	0.00111	41,122,621.00
Mar 26 2024	0.002204	0.000557	33.82%	0.001647	0.002223	0.001641	9,846,105.00
Mar 25 2024	0.001647	0.000045	2.81%	0.001591	0.002168	0.001582	17,652,856.00
Mar 24 2024	0.001602	0.00007	4.57%	0.001531	0.002096	0.001523	1,570,425.00
Mar 23 2024	0.001532	0.00002	1.32%	0.001518	0.002057	0.001501	14,592,120.00
Mar 22 2024	0.001513	-0.000037	-2.39%	0.001553	0.002107	0.001487	3,778,752.00
Mar 21 2024	0.00155	-0.000042	-2.64%	0.001591	0.002121	0.001543	22,169,769.00
Mar 20 2024	0.001592	0.000618	63.49%	0.001464	0.002125	0.000984	43,669,357.00
Mar 19 2024	0.000974	-0.000621	-38.95%	0.001594	0.001601	0.000972	34,747,014.00
Mar 18 2024	0.001595	-0.000545	-25.47%	0.001437	0.002152	0.001104	13,674,928.00
Mar 17 2024	0.002139	0.000603	39.25%	0.001551	0.002141	0.001526	12,836,699.00
Mar 16 2024	0.001536	-0.000105	-6.40%	0.001635	0.002178	0.001529	6,782,388.00
Mar 15 2024	0.001641	-0.000045	-2.67%	0.001437	0.002174	0.001104	11,739,691.00
Mar 14 2024	0.001686	-0.000593	-26.03%	0.001709	0.0023	0.001622	16,812,066.00
Mar 13 2024	0.002278	0.000611	36.68%	0.001667	0.002284	0.001663	9,288,002.00
Mar 12 2024	0.001667	0.00000043	0.03%	0.002228	0.002251	0.001622	8,641,422.00
Mar 11 2024	0.001667	0.000068	4.25%	0.001437	0.002267	0.001104	13,153,977.00
Mar 10 2024	0.001599	-0.000531	-24.94%	0.002129	0.002166	0.001591	3,645,565.00
Mar 09 2024	0.002129	0.00000400	0.19%	0.002123	0.002136	0.002117	0.00
Mar 08 2024	0.002126	0.000556	35.41%	0.001568	0.002158	0.001567	3,815,892.00
Mar 07 2024	0.00157	0.000015	0.97%	0.001558	0.002125	0.001547	11,751,479.00
Mar 06 2024	0.001554	0.000034	2.24%	0.001505	0.002095	0.001485	13,206,199.00
Mar 05 2024	0.00152	-0.000081	-5.06%	0.001615	0.002142	0.001325	47,474,292.00
Mar 04 2024	0.001601	-0.000387	-19.46%	0.001437	0.002137	0.001104	14,761,078.00
Mar 03 2024	0.001989	0.000519	35.33%	0.001956	0.001995	0.001464	27,938,664.00
Mar 02 2024	0.00147	-0.000011	-0.74%	0.001479	0.00197	0.001459	21,532,002.00
Mar 01 2024	0.001481	0.000021	1.44%	0.001938	0.001982	0.001455	6,424,918.00
Feb 29 2024	0.00146	0.00000800	0.55%	0.001445	0.001992	0.00142	82,762,394.00
Feb 28 2024	0.001452	-0.000338	-18.88%	0.001345	0.001895	0.001339	47,616,722.00
Feb 27 2024	0.00179	0.000507	39.54%	0.001714	0.001804	0.001262	27,740,009.00
Feb 26 2024	0.001283	0.000058	4.73%	0.001437	0.001796	0.001104	2,034,716.00
Feb 25 2024	0.001225	0.00000300	0.25%	0.001222	0.00164	0.001219	3,574,225.00
Feb 24 2024	0.001223	0.000018	1.49%	0.001201	0.001616	0.001198	1,427,428.00
Feb 23 2024	0.001204	-0.000011	-0.91%	0.001218	0.001619	0.001197	8,059,353.00
Feb 22 2024	0.001215	-0.000017	-1.38%	0.00123	0.001639	0.00121	1,399,528.00
Feb 21 2024	0.001232	-0.00000900	-0.73%	0.001243	0.001244	0.001205	1,411,304.00
Feb 20 2024	0.001241	0.00000700	0.57%	0.001234	0.001663	0.001212	8,373,270.00
Feb 19 2024	0.001234	-0.00000600	-0.48%	0.001437	0.001796	0.001104	1,838,602.00
Feb 18 2024	0.00124	0.00000800	0.65%	0.00123	0.001652	0.001222	10,180,423.00
Feb 17 2024	0.001232	-0.00000700	-0.56%	0.001238	0.001649	0.00121	2,885,135.00

BNP Paribas Issuance

FCT Auto ABS French Loan...

Bnp Paribas Issuance

INAV 017 Dummy UCITS ETF

Franklin Moderate Alloca...

BNP PARIBAS ISSUANCE

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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