OCEANGBP

Ocean Token (OCEANGBP)

OCEANGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2021 0.396216 0.040823 11.49% 0.357505 0.429562 0.353596 18,550,505.00
Jan 15 2021 0.355394 0.035722 11.17% 0.324373 0.360632 0.312466 4,587,814.00
Jan 14 2021 0.319671 0.005556 1.77% 0.317525 0.333524 0.308893 5,227,455.00
Jan 13 2021 0.314115 0.027841 9.73% 0.284936 0.322685 0.272543 6,900,665.00
Jan 12 2021 0.286274 0.00257 0.91% 0.283791 0.304462 0.259682 6,380,266.00
Jan 11 2021 0.283704 -0.042137 -12.93% 0.319782 0.322122 0.227926 1,314,971.00
Jan 10 2021 0.325842 -0.017977 -5.23% 0.343069 0.359903 0.299589 10,328,242.00
Jan 09 2021 0.343818 0.036783 11.98% 0.309318 0.354032 0.297684 7,225,479.00
Jan 08 2021 0.307035 -0.008865 -2.81% 0.321739 0.332663 0.287866 1,684,140.00
Jan 07 2021 0.3159 -0.019498 -5.81% 0.330237 0.364051 0.311947 8,501,347.00
Jan 06 2021 0.335398 -0.002035 -0.60% 0.330706 0.366086 0.315181 14,453,548.00
Jan 05 2021 0.337433 0.050846 17.74% 0.287456 0.353681 0.265653 16,060,340.00
Jan 04 2021 0.286587 -0.006586 -2.25% 0.291408 0.335848 0.24024 8,853,328.00
Jan 03 2021 0.293173 0.04795 19.55% 0.25549 0.308943 0.240264 16,690,979.00
Jan 02 2021 0.245223 -0.01028 -4.02% 0.25549 0.258755 0.242094 6,716,355.00
Jan 01 2021 0.255503 0.01694 7.10% 0.239732 0.268351 0.235433 8,552,755.00
Dec 31 2020 0.238564 -0.000996 -0.42% 0.238343 0.242924 0.226233 5,813,830.00
Dec 30 2020 0.23956 -0.012317 -4.89% 0.247796 0.254336 0.229605 7,504,639.00
Dec 29 2020 0.251877 -0.021686 -7.93% 0.273294 0.278562 0.240345 8,624,319.00
Dec 28 2020 0.273563 0.030798 12.69% 0.243145 0.282189 0.239906 8,519,914.00
Dec 27 2020 0.242765 0.001908 0.79% 0.228745 0.278433 0.211835 11,382,439.00
Dec 26 2020 0.240857 0.001197 0.50% 0.237716 0.254029 0.228296 8,964,880.00
Dec 25 2020 0.239659 -0.007241 -2.93% 0.248113 0.273561 0.232891 1,448,104.00
Dec 24 2020 0.246901 0.009262 3.90% 0.228745 0.280082 0.217864 12,193,671.00
Dec 23 2020 0.237639 -0.047215 -16.58% 0.285364 0.287937 0.201987 3,911,119.00
Dec 22 2020 0.284854 -0.005166 -1.78% 0.290965 0.297882 0.270703 4,804,814.00
Dec 21 2020 0.29002 -0.008157 -2.74% 0.298991 0.301933 0.265254 4,290,738.00
Dec 20 2020 0.298177 -0.022559 -7.03% 0.319574 0.319574 0.284932 7,613,098.00
Dec 19 2020 0.320737 -0.000558 -0.17% 0.32154 0.340157 0.314881 7,581,677.00
Dec 18 2020 0.321294 -0.000517 -0.16% 0.321916 0.34431 0.306716 6,501,640.00
Dec 17 2020 0.321811 0.000388 0.12% 0.321119 0.35658 0.315597 10,983,113.00
Dec 16 2020 0.321423 -0.005942 -1.82% 0.304328 0.3422 0.304328 5,435,463.00
Dec 15 2020 0.327365 0.024437 8.07% 0.30301 0.337609 0.300601 1,363,492.00
Dec 14 2020 0.302928 0.004206 1.41% 0.298862 0.308379 0.282364 3,264,898.00
Dec 13 2020 0.298722 0.011374 3.96% 0.286927 0.30658 0.280884 3,617,508.00
Dec 12 2020 0.287348 0.00538 1.91% 0.281709 0.304872 0.281075 4,792,169.00
Dec 11 2020 0.281968 0.000423 0.15% 0.280564 0.288267 0.261509 4,738,993.00
Dec 10 2020 0.281545 -0.013434 -4.55% 0.294713 0.295062 0.266815 5,524,085.00
Dec 09 2020 0.294979 0.015145 5.41% 0.279167 0.305524 0.256864 7,621,528.00
Dec 08 2020 0.279834 -0.041543 -12.93% 0.321006 0.321776 0.27264 7,032,470.00
Dec 07 2020 0.321377 -0.012785 -3.83% 0.333688 0.337136 0.311323 7,609,376.00
Dec 06 2020 0.334162 -0.016399 -4.68% 0.337035 0.356452 0.324964 6,395,056.00
Dec 05 2020 0.350561 0.019106 5.76% 0.328987 0.354372 0.324611 2,448,359.00
Dec 04 2020 0.331455 -0.030142 -8.34% 0.354782 0.384332 0.326545 7,028,240.00
Dec 03 2020 0.361597 0.002319 0.65% 0.358968 0.373522 0.346815 2,706,065.00
Dec 02 2020 0.359278 0.021092 6.24% 0.337035 0.36162 0.328541 5,111,340.00
Dec 01 2020 0.338186 -0.023415 -6.48% 0.357093 0.378887 0.32829 10,202,647.00
Nov 30 2020 0.361601 0.014898 4.30% 0.349829 0.377261 0.318618 2,243,514.00
Nov 29 2020 0.346703 0.008343 2.47% 0.338362 0.356447 0.324976 5,669,952.00
Nov 28 2020 0.33836 0.01893 5.93% 0.320877 0.344545 0.308714 3,900,627.00
Nov 27 2020 0.31943 -0.007813 -2.39% 0.325547 0.340702 0.304531 4,179,980.00
Nov 26 2020 0.327243 -0.046921 -12.54% 0.375789 0.379395 0.292046 12,138,061.00
Nov 25 2020 0.374164 -0.020475 -5.19% 0.396694 0.406265 0.352575 7,804,604.00
Nov 24 2020 0.394639 0.000445 0.11% 0.396883 0.412218 0.365607 10,257,707.00
Nov 23 2020 0.394194 0.01163 3.04% 0.381594 0.417727 0.371296 6,954,071.00
Nov 22 2020 0.382564 -0.045015 -10.53% 0.420603 0.431723 0.354966 8,030,988.00
Nov 21 2020 0.427579 0.02763 6.91% 0.400919 0.435842 0.387988 6,924,095.00
Nov 20 2020 0.399949 -0.01071 -2.61% 0.409593 0.422883 0.39177 5,429,569.00
Nov 19 2020 0.410659 -0.005688 -1.37% 0.415822 0.432273 0.395316 5,061,592.00
Nov 18 2020 0.416347 -0.026691 -6.02% 0.445016 0.451141 0.406497 4,813,847.00
Nov 17 2020 0.443038 0.024126 5.76% 0.419873 0.446001 0.404982 7,251,948.00
Nov 16 2020 0.418912 0.017096 4.25% 0.401328 0.430779 0.396435 4,587,411.00
Nov 15 2020 0.401816 -0.014723 -3.53% 0.413808 0.43404 0.392613 4,067,471.00
Nov 14 2020 0.416538 0.005273 1.28% 0.412996 0.42752 0.383552 4,752,597.00
Nov 13 2020 0.411265 0.01158 2.90% 0.399339 0.43054 0.392109 7,206,101.00
Nov 12 2020 0.399685 -0.028922 -6.75% 0.428247 0.446167 0.391357 5,712,905.00
Nov 11 2020 0.428607 -0.005067 -1.17% 0.432105 0.471142 0.427654 6,624,978.00
Nov 10 2020 0.433674 -0.004295 -0.98% 0.439222 0.458555 0.406128 4,846,966.00
Nov 09 2020 0.437969 0.047742 12.23% 0.388856 0.440047 0.378738 8,351,311.00
Nov 08 2020 0.390227 0.022836 6.22% 0.367387 0.39243 0.357138 3,630,678.00
Nov 07 2020 0.367391 -0.025253 -6.43% 0.386045 0.416219 0.339863 8,593,082.00
Nov 06 2020 0.392643 0.034691 9.69% 0.359876 0.393052 0.349271 7,526,436.00
Nov 05 2020 0.357952 -0.003336 -0.92% 0.36115 0.369202 0.327694 7,326,421.00
Nov 04 2020 0.361288 0.020031 5.87% 0.343519 0.365331 0.320807 4,337,459.00
Nov 03 2020 0.341257 -0.015094 -4.24% 0.354644 0.362807 0.323828 6,098,012.00
Nov 02 2020 0.356351 -0.012791 -3.47% 0.37156 0.400865 0.354428 8,742,843.00
Nov 01 2020 0.369142 0.038168 11.53% 0.330189 0.383837 0.322907 7,333,878.00
Oct 31 2020 0.330974 -0.035883 -9.78% 0.367798 0.369205 0.312632 6,832,372.00
Oct 30 2020 0.366857 0.009664 2.71% 0.356819 0.37144 0.315926 8,547,644.00
Oct 29 2020 0.357193 -0.043641 -10.89% 0.403768 0.429469 0.345129 8,848,791.00
Oct 28 2020 0.400834 -0.002319 -0.58% 0.398871 0.448545 0.380191 18,572,177.00
Oct 27 2020 0.403154 0.052517 14.98% 0.350015 0.430837 0.333435 6,011,577.00
Oct 26 2020 0.350637 0.014758 4.39% 0.335578 0.396716 0.310751 12,659,597.00
Oct 25 2020 0.335879 0.003538 1.06% 0.333896 0.38032 0.328235 9,356,491.00
Oct 24 2020 0.332341 0.029568 9.77% 0.303485 0.34965 0.294693 7,862,909.00
Oct 23 2020 0.302773 0.03819 14.43% 0.265588 0.315047 0.25896 4,476,302.00
Oct 22 2020 0.264582 0.004298 1.65% 0.262285 0.282768 0.258166 3,234,270.00
Oct 21 2020 0.260284 0.000486 0.19% 0.260095 0.271875 0.247275 4,280,688.00
Oct 20 2020 0.259798 -0.015137 -5.51% 0.275214 0.277436 0.2378 3,015,280.00
Oct 19 2020 0.274935 -0.021465 -7.24% 0.29861 0.300598 0.274243 3,582,151.00
Oct 18 2020 0.2964 0.027033 10.04% 0.268679 0.296853 0.24483 2,040,670.00
Oct 17 2020 0.269366 0.008615 3.30% 0.260317 0.272552 0.247365 1,028,487.00
Your Recent History
COIN
OCEANGBP
Ocean Toke..
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:20210117 04:07:23