OceanToken Historical Data - OCEANGBP

Name Symbol Market Market Cap ($) Algorithm
OceanToken OCEANGBP Crypto 35,149,060 Not Mineable
  Change % Change Current Price Bid Offer
0.000335 0.75% 0.044738 0.044738 0.044944
High Low Open Prev. Close 52 Week Range
0.045101 0.043365 0.044404 0.044404 0.01045 - 0.062504
Exchange Time Size Trade Price Currency
BTRX 00:14:19 1,307.75 0.044622 GBP
Price x Volume Volume Base Symbol Related Pairs
7,376.70 165,768.06 OCEAN OCEANEUR OCEANUSD OCEANBTC

OCEANGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0542450.0577580.0376772,154,996.54-0.009506-17.52%
1 Month0.0349970.0625040.0335922,963,826.460.00974227.84%
3 Months0.0260020.0625040.020382,913,605.980.01873672.06%
6 Months0.0152480.0625040.0127552,720,817.840.02949193.40%
1 Year0.0280770.0625040.010452,138,456.920.01666159.34%
3 Years0.0280770.0625040.010452,138,456.920.01666159.34%
5 Years0.0280770.0625040.010452,138,456.920.01666159.34%

OCEANGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 0.044559 -0.000533 -1.18% 0.044929 0.046468 0.041785 1,536,559.00
Feb 27 2020 0.045092 0.003606 8.69% 0.041612 0.047597 0.037677 2,805,259.00
Feb 26 2020 0.041486 -0.004663 -10.10% 0.046188 0.046629 0.038834 3,094,124.00
Feb 25 2020 0.046148 -0.008658 -15.80% 0.054547 0.055775 0.045559 2,503,987.00
Feb 24 2020 0.054807 0.000181 0.33% 0.054818 0.057758 0.052193 1,083,462.00
Feb 23 2020 0.054626 0.002169 4.13% 0.0529 0.056068 0.051893 1,667,646.00
Feb 22 2020 0.052457 -0.001914 -3.52% 0.054245 0.05459 0.050292 2,393,935.00
Feb 21 2020 0.054371 -0.002866 -5.01% 0.057875 0.059759 0.052769 1,958,778.00
Feb 20 2020 0.057238 0.002879 5.30% 0.054964 0.059817 0.052937 3,546,649.00
Feb 19 2020 0.054359 0.001855 3.53% 0.052414 0.062504 0.051035 6,453,146.00
Feb 18 2020 0.052504 0.006157 13.29% 0.046852 0.052684 0.044228 3,626,940.00
Feb 17 2020 0.046347 0.001503 3.35% 0.044674 0.046939 0.040442 2,579,052.00
Feb 16 2020 0.044844 -0.00077 -1.69% 0.045476 0.047663 0.042814 1,627,843.00
Feb 15 2020 0.045614 -0.000617 -1.33% 0.046497 0.049722 0.043778 3,642,875.00
Feb 14 2020 0.046231 -0.000731 -1.56% 0.043044 0.049694 0.042147 8,492,764.00
Feb 13 2020 0.046961 -0.000799 -1.67% 0.043044 0.049683 0.042147 7,299,369.00
Feb 12 2020 0.04776 0.005071 11.88% 0.043044 0.049683 0.042147 3,339,353.00
Feb 11 2020 0.042689 0.003636 9.31% 0.039013 0.043349 0.037797 1,088,440.00
Feb 10 2020 0.039053 -0.003508 -8.24% 0.041987 0.042707 0.03735 2,105,323.00
Feb 09 2020 0.04256 -0.002618 -5.79% 0.045178 0.045471 0.04125 1,920,628.00
Feb 08 2020 0.045178 0.002382 5.57% 0.043222 0.046043 0.042882 1,645,504.00
Feb 07 2020 0.042796 -0.00237 -5.25% 0.045329 0.046026 0.041699 3,566,928.00
Feb 06 2020 0.045166 0.002218 5.16% 0.043165 0.045942 0.04231 1,851,475.00
Feb 05 2020 0.042948 0.003594 9.13% 0.039156 0.043874 0.039075 2,262,653.00
Feb 04 2020 0.039354 0.000567 1.46% 0.038432 0.040312 0.035471 2,682,041.00
Feb 03 2020 0.038788 -0.001717 -4.24% 0.040177 0.040443 0.03679 2,081,790.00
Feb 02 2020 0.040505 0.003311 8.90% 0.037009 0.04204 0.036116 3,747,525.00
Feb 01 2020 0.037194 0.002183 6.23% 0.034997 0.037805 0.033592 2,383,078.00
Jan 31 2020 0.035011 0.002141 6.51% 0.032976 0.035997 0.031827 1,508,851.00
Jan 30 2020 0.03287 -0.002426 -6.87% 0.03524 0.035928 0.031987 2,670,177.00
Jan 29 2020 0.035296 0.002574 7.86% 0.033133 0.035741 0.032018 1,994,447.00
See More Historical Prices »
Your Recent History
COIN
OCEANGBP
OceanToken
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200229 05:19:22