OCEANUSD

OceanToken (OCEANUSD)

OCEANUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.39494 0.049213 14.23% 0.346831 0.410833 0.338074 4,476,302.00
Oct 22 2020 0.345728 0.004243 1.24% 0.34245 0.369885 0.338607 3,234,270.00
Oct 21 2020 0.341485 0.005535 1.65% 0.336337 0.356741 0.322906 4,280,688.00
Oct 20 2020 0.335949 -0.02009 -5.64% 0.35643 0.358527 0.307842 3,015,280.00
Oct 19 2020 0.356039 -0.026354 -6.89% 0.38519 0.387775 0.35499 3,582,151.00
Oct 18 2020 0.382394 0.03528 10.16% 0.346289 0.383404 0.315871 2,040,670.00
Oct 17 2020 0.347114 0.010779 3.20% 0.337143 0.351276 0.318845 1,028,487.00
Oct 16 2020 0.336335 -0.035832 -9.63% 0.371321 0.374438 0.323163 2,331,064.00
Oct 15 2020 0.372167 0.012792 3.56% 0.360116 0.385036 0.337607 2,642,748.00
Oct 14 2020 0.359375 -0.013156 -3.53% 0.37212 0.387411 0.319605 3,234,642.00
Oct 13 2020 0.372532 0.005623 1.53% 0.37844 0.38329 0.347289 3,816,188.00
Oct 12 2020 0.366909 0.059251 19.26% 0.304723 0.37733 0.294458 4,714,985.00
Oct 11 2020 0.307657 -0.002244 -0.72% 0.311018 0.321072 0.303536 1,355,947.00
Oct 10 2020 0.309901 -0.023025 -6.92% 0.333224 0.348467 0.307346 3,326,823.00
Oct 09 2020 0.332926 0.023663 7.65% 0.310337 0.338411 0.303469 2,790,720.00
Oct 08 2020 0.309263 0.007487 2.48% 0.301661 0.31948 0.275911 5,123,986.00
Oct 07 2020 0.301776 0.047888 18.86% 0.261336 0.318266 0.239565 7,706,790.00
Oct 06 2020 0.253888 -0.060255 -19.18% 0.315366 0.330855 0.232844 8,570,442.00
Oct 05 2020 0.314144 -0.043017 -12.04% 0.351305 0.354853 0.262234 5,496,983.00
Oct 04 2020 0.35716 -0.001038 -0.29% 0.355821 0.374543 0.331172 3,501,234.00
Oct 03 2020 0.358198 -0.002863 -0.79% 0.38415 0.402285 0.353603 4,452,897.00
Oct 02 2020 0.361061 -0.025381 -6.57% 0.459382 0.462424 0.349589 9,421,804.00
Oct 01 2020 0.386442 -0.000344 -0.09% 0.381888 0.507168 0.34401 7,723,235.00
Sep 30 2020 0.386786 0.026314 7.30% 0.36138 0.411487 0.340508 5,056,591.00
Sep 29 2020 0.360472 0.01436 4.15% 0.34433 0.361472 0.321364 2,882,414.00
Sep 28 2020 0.346112 -0.039152 -10.16% 0.388066 0.396408 0.342749 2,489,335.00
Sep 27 2020 0.385263 -0.009304 -2.36% 0.392795 0.404352 0.347292 3,671,661.00
Sep 26 2020 0.394568 -0.024898 -5.94% 0.40437 0.422879 0.380229 4,140,713.00
Sep 25 2020 0.419466 0.01612 4.00% 0.40437 0.422879 0.382515 3,436,283.00
Sep 24 2020 0.403346 0.01653 4.27% 0.358164 0.408846 0.347803 8,734,697.00
Sep 23 2020 0.386817 0.013773 3.69% 0.358164 0.39754 0.3566 2,846,430.00
Sep 22 2020 0.373044 0.024713 7.09% 0.343123 0.38604 0.326196 2,374,273.00
Sep 21 2020 0.348331 -0.020288 -5.50% 0.368363 0.393558 0.29394 7,884,327.00
Sep 20 2020 0.368619 -0.05112 -12.18% 0.421364 0.42392 0.334871 6,957,630.00
Sep 19 2020 0.419738 0.096638 29.91% 0.323787 0.425353 0.323709 11,095,856.00
Sep 18 2020 0.3231 -0.002359 -0.72% 0.32268 0.345694 0.306743 5,319,326.00
Sep 17 2020 0.32546 -0.027988 -7.92% 0.354031 0.362313 0.304967 2,209,587.00
Sep 16 2020 0.353448 0.034508 10.82% 0.317297 0.363426 0.301571 6,651,037.00
Sep 15 2020 0.31894 -0.03526 -9.95% 0.356117 0.369515 0.314677 1,869,823.00
Sep 14 2020 0.3542 0.009521 2.76% 0.346089 0.379736 0.335802 1,391,786.00
Sep 13 2020 0.344679 -0.023098 -6.28% 0.367117 0.401989 0.334992 4,651,544.00
Sep 12 2020 0.367777 -0.021553 -5.54% 0.387672 0.400984 0.35113 4,211,217.00
Sep 11 2020 0.38933 -0.006934 -1.75% 0.39541 0.399794 0.363227 3,930,772.00
Sep 10 2020 0.396264 0.033619 9.27% 0.369009 0.452733 0.368488 1,683,213.00
Sep 09 2020 0.362645 0.015995 4.61% 0.344869 0.393082 0.326739 3,867,059.00
Sep 08 2020 0.34665 -0.042194 -10.85% 0.388585 0.393782 0.328392 4,583,697.00
Sep 07 2020 0.388845 -0.00595 -1.51% 0.397923 0.418264 0.32079 7,282,214.00
Sep 06 2020 0.394795 0.07218 22.37% 0.324644 0.428423 0.284629 8,628,416.00
Sep 05 2020 0.322615 -0.080935 -20.06% 0.403343 0.425612 0.278437 8,501,085.00
Sep 04 2020 0.40355 -0.024032 -5.62% 0.428843 0.45252 0.365394 4,319,820.00
Sep 03 2020 0.427583 -0.096264 -18.38% 0.521406 0.534704 0.4233 6,162,567.00
Sep 02 2020 0.523847 -0.014964 -2.78% 0.53631 0.560069 0.475443 5,571,750.00
Sep 01 2020 0.538811 -0.029685 -5.22% 0.569022 0.571295 0.518821 7,468,874.00
Aug 31 2020 0.568496 -0.065656 -10.35% 0.614714 0.633543 0.558895 6,375,507.00
Aug 30 2020 0.634152 0.02507 4.12% 0.622238 0.659851 0.596254 4,041,679.00
Aug 29 2020 0.609081 0.067117 12.38% 0.546067 0.628092 0.542997 8,126,935.00
Aug 28 2020 0.541964 0.02822 5.49% 0.512568 0.5904 0.511646 6,344,438.00
Aug 27 2020 0.513744 -0.045346 -8.11% 0.558561 0.601726 0.490946 7,650,098.00
Aug 26 2020 0.55909 0.056103 11.15% 0.504103 0.59536 0.478359 8,634,047.00
Aug 25 2020 0.502987 -0.058498 -10.42% 0.555777 0.577169 0.475796 6,324,518.00
Aug 24 2020 0.561485 -0.027696 -4.70% 0.596958 0.620737 0.541333 5,551,054.00
Aug 23 2020 0.589181 0.050256 9.33% 0.539719 0.601811 0.522536 5,768,473.00
Aug 22 2020 0.538926 0.01484 2.83% 0.521526 0.577523 0.47562 1,901,039.00
Aug 21 2020 0.524086 -0.085379 -14.01% 0.608727 0.620484 0.514094 2,032,290.00
Aug 20 2020 0.609465 0.058807 10.68% 0.546861 0.632504 0.546861 2,496,804.00
Aug 19 2020 0.550658 -0.03774 -6.41% 0.640968 0.752757 0.491791 6,194,582.00
Aug 18 2020 0.588399 -0.056146 -8.71% 0.640968 0.752757 0.581917 4,061,229.00
Aug 17 2020 0.644544 0.21062 48.54% 0.436435 0.698498 0.425103 8,346,520.00
Aug 16 2020 0.433925 0.002406 0.56% 0.431986 0.48443 0.424704 2,783,985.00
Aug 15 2020 0.431518 0.00698 1.64% 0.425145 0.462681 0.406369 1,970,624.00
Aug 14 2020 0.424538 -0.018459 -4.17% 0.442698 0.460867 0.411794 2,888,569.00
Aug 13 2020 0.442997 0.035487 8.71% 0.409414 0.460455 0.393002 4,191,531.00
Aug 12 2020 0.40751 0.005734 1.43% 0.39923 0.412019 0.373564 2,472,943.00
Aug 11 2020 0.401777 0.0064 1.62% 0.397352 0.441367 0.375218 3,654,138.00
Aug 10 2020 0.395377 -0.045093 -10.24% 0.454469 0.455598 0.368162 4,483,166.00
Aug 09 2020 0.44047 0.050754 13.02% 0.398067 0.454543 0.383346 3,529,668.00
Aug 08 2020 0.389716 0.024898 6.82% 0.361262 0.522743 0.319791 7,245,107.00
Aug 07 2020 0.364818 0.066132 22.14% 0.296211 0.381164 0.29573 6,010,448.00
Aug 06 2020 0.298685 0.012062 4.21% 0.284844 0.311712 0.265871 2,706,070.00
Aug 05 2020 0.286623 0.000705 0.25% 0.287298 0.299611 0.257317 2,619,816.00
Aug 04 2020 0.285918 0.012219 4.46% 0.276066 0.306687 0.245358 5,117,867.00
Aug 03 2020 0.273699 0.052866 23.94% 0.216911 0.285198 0.213652 3,774,038.00
Aug 02 2020 0.220834 0.012276 5.89% 0.210535 0.227915 0.181618 2,568,524.00
Aug 01 2020 0.208558 0.006989 3.47% 0.202386 0.213523 0.189329 1,719,214.00
Jul 31 2020 0.201569 0.033036 19.60% 0.168792 0.219938 0.159536 4,067,707.00
Jul 30 2020 0.168532 0.007379 4.58% 0.161471 0.174983 0.156756 1,591,178.00
Jul 29 2020 0.161153 -0.016562 -9.32% 0.176348 0.184847 0.157418 2,223,239.00
Jul 28 2020 0.177715 0.004104 2.36% 0.174333 0.191865 0.156051 2,598,228.00
Jul 27 2020 0.173611 0.016473 10.48% 0.157151 0.19406 0.141295 4,911,969.00
Jul 26 2020 0.157137 -0.007305 -4.44% 0.164977 0.174099 0.152497 2,353,489.00
Jul 25 2020 0.164443 -0.006978 -4.07% 0.169549 0.178396 0.159102 2,592,656.00
Your Recent History
COIN
OCEANUSD
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:20201024 18:46:19