OKcash (OKBTC)

OKBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.00000355 0.00000008 2.31% 0.00000347 0.00000396 0.00000310 158,200.00
Mar 26 2020 0.00000347 0.00000011 3.27% 0.00000367 0.00000390 0.00000318 184,143.00
Mar 25 2020 0.00000336 0.00000000 0.00% 0.00000336 0.00000336 0.00000336 0.00
Mar 24 2020 0.00000336 -0.00000009 -2.61% 0.00000345 0.00000360 0.00000315 103,725.00
Mar 23 2020 0.00000345 0.00000005 1.47% 0.00000339 0.00000385 0.00000311 281,867.00
Mar 22 2020 0.00000340 -0.00000014 -3.95% 0.00000354 0.00000368 0.00000329 56,194.00
Mar 21 2020 0.00000354 -0.00000010 -2.75% 0.00000364 0.00000415 0.00000321 462,133.00
Mar 20 2020 0.00000364 -0.00000035 -8.77% 0.00000421 0.00000433 0.00000316 637,201.00
Mar 19 2020 0.00000399 0.00000013 3.37% 0.00000386 0.00000433 0.00000367 177,274.00
Mar 18 2020 0.00000386 0.00000000 0.00% 0.00000386 0.00000403 0.00000367 55,640.00
Mar 17 2020 0.00000386 0.00000021 5.75% 0.00000365 0.00000431 0.00000365 152,489.00
Mar 16 2020 0.00000365 -0.00000019 -4.95% 0.00000423 0.00000431 0.00000360 213,090.00
Mar 15 2020 0.00000384 -0.00000050 -11.52% 0.00000434 0.00000461 0.00000369 368,548.00
Mar 14 2020 0.00000434 -0.00000012 -2.69% 0.00000451 0.00000461 0.00000300 85,097.00
Mar 13 2020 0.00000446 0.00000051 12.91% 0.00000394 0.00000525 0.00000354 768,760.00
Mar 12 2020 0.00000395 0.00000026 7.05% 0.00000373 0.00000500 0.00000343 259,753.00
Mar 11 2020 0.00000369 -0.00000010 -2.64% 0.00000379 0.00000414 0.00000363 84,741.00
Mar 10 2020 0.00000379 -0.00000001 -0.26% 0.00000380 0.00000412 0.00000370 73,435.00
Mar 09 2020 0.00000380 -0.00000018 -4.52% 0.00000398 0.00000427 0.00000360 137,033.00
Mar 08 2020 0.00000398 -0.00000027 -6.35% 0.00000425 0.00000427 0.00000351 181,890.00
Mar 07 2020 0.00000425 -0.00000002 -0.47% 0.00000427 0.00000427 0.00000377 187,546.00
Mar 06 2020 0.00000427 -0.00000007 -1.61% 0.00000434 0.00000450 0.00000400 269,442.00
Mar 05 2020 0.00000434 -0.00000037 -7.86% 0.00000471 0.00000599 0.00000386 397,115.00
Mar 04 2020 0.00000471 0.00000041 9.53% 0.00000430 0.00000599 0.00000386 732,963.00
Mar 03 2020 0.00000430 -0.00000029 -6.32% 0.00000466 0.00000486 0.00000400 211,433.00
Mar 02 2020 0.00000459 0.00000088 23.72% 0.00000405 0.00000569 0.00000316 629,579.00
Mar 01 2020 0.00000371 -0.00000046 -11.03% 0.00000417 0.00000700 0.00000368 134,835.00
Feb 29 2020 0.00000417 -0.00000013 -3.02% 0.00000430 0.00000700 0.00000301 377,723.00
Feb 28 2020 0.00000430 -0.00000016 -3.59% 0.00000446 0.00000503 0.00000310 1,000,578.00
Feb 27 2020 0.00000446 -0.00000042 -8.61% 0.00000488 0.00000503 0.00000443 268,510.00
Feb 26 2020 0.00000488 -0.00000100 -16.39% 0.00000582 0.00000810 0.00000419 421,041.00
Feb 25 2020 0.00000610 0.00000100 21.46% 0.00000466 0.00000810 0.00000362 3,022,243.00
Feb 24 2020 0.00000466 0.00000033 7.62% 0.00000457 0.00000470 0.00000377 957,874.00
Feb 23 2020 0.00000433 0.00000071 19.61% 0.00000362 0.00000672 0.00000243 1,320,005.00
Feb 22 2020 0.00000362 -0.00000038 -9.50% 0.00000400 0.00000640 0.00000329 561,794.00
Feb 21 2020 0.00000400 -0.00000024 -5.66% 0.00000425 0.00000611 0.00000308 917,957.00
Feb 20 2020 0.00000424 0.00000089 26.57% 0.00000398 0.00000471 0.00000279 2,071,795.00
Feb 19 2020 0.00000335 0.00000043 14.73% 0.00000292 0.00000396 0.00000250 758,298.00
Feb 18 2020 0.00000292 -0.00000018 -5.81% 0.00000310 0.00000322 0.00000221 112,334.00
Feb 17 2020 0.00000310 -0.00000019 -5.78% 0.00000329 0.00000344 0.00000273 487,181.00
Feb 16 2020 0.00000329 0.00000047 16.67% 0.00000282 0.00000333 0.00000277 335,581.00
Feb 15 2020 0.00000282 0.00000011 4.06% 0.00000271 0.00000326 0.00000250 226,229.00
Feb 14 2020 0.00000271 0.00000008 3.04% 0.00000281 0.00000294 0.00000205 670,148.00
Feb 13 2020 0.00000263 -0.00000012 -4.36% 0.00000281 0.00000297 0.00000261 514,920.00
Feb 12 2020 0.00000275 0.00000013 4.96% 0.00000262 0.00000299 0.00000247 246,259.00
Feb 11 2020 0.00000262 -0.00000006 -2.24% 0.00000268 0.00000278 0.00000178 255,706.00
Feb 10 2020 0.00000268 0.00000011 4.28% 0.00000254 0.00000294 0.00000229 171,989.00
Feb 09 2020 0.00000257 -0.00000005 -1.91% 0.00000262 0.00000280 0.00000250 134,486.00
Feb 08 2020 0.00000262 0.00000004 1.55% 0.00000258 0.00000278 0.00000241 67,638.00
Feb 07 2020 0.00000258 0.00000003 1.18% 0.00000255 0.00000274 0.00000163 191,481.00
Feb 06 2020 0.00000255 -0.00000019 -6.93% 0.00000274 0.00000300 0.00000248 330,741.00
Feb 05 2020 0.00000274 0.00000008 3.01% 0.00000258 0.00000300 0.00000251 263,066.00
Feb 04 2020 0.00000266 -0.00000011 -3.97% 0.00000277 0.00000352 0.00000161 171,178.00
Feb 03 2020 0.00000277 0.00000009 3.36% 0.00000284 0.00000303 0.00000248 98,321.00
Feb 02 2020 0.00000268 0.00000017 6.77% 0.00000251 0.00000303 0.00000160 350,821.00
Feb 01 2020 0.00000251 0.00000002 0.80% 0.00000249 0.00000272 0.00000160 111,115.00
Jan 31 2020 0.00000249 0.00000019 8.26% 0.00000230 0.00000259 0.00000154 72,641.00
Jan 30 2020 0.00000230 -0.00000022 -8.73% 0.00000252 0.00000260 0.00000152 165,488.00
Jan 29 2020 0.00000252 0.00000001 0.40% 0.00000249 0.00000294 0.00000152 179,387.00
Jan 28 2020 0.00000251 -0.00000041 -14.04% 0.00000292 0.00000310 0.00000250 353,677.00
Jan 27 2020 0.00000292 0.00000006 2.10% 0.00000286 0.00000300 0.00000274 84,044.00
Jan 26 2020 0.00000286 -0.00000007 -2.39% 0.00000288 0.00000347 0.00000272 48,008.00
Jan 25 2020 0.00000293 -0.00000019 -6.09% 0.00000312 0.00000335 0.00000288 34,401.00
Jan 24 2020 0.00000312 -0.00000014 -4.29% 0.00000329 0.00000335 0.00000270 301,655.00
Jan 23 2020 0.00000326 0.00000050 18.12% 0.00000288 0.00000385 0.00000279 273,673.00
Jan 22 2020 0.00000276 -0.00000044 -13.75% 0.00000320 0.00000375 0.00000270 331,174.00
Jan 21 2020 0.00000320 -0.00000011 -3.32% 0.00000315 0.00000375 0.00000256 277,296.00
Jan 20 2020 0.00000331 0.00000100 44.05% 0.00000216 0.00000373 0.00000215 738,628.00
Jan 19 2020 0.00000227 0.00000010 4.61% 0.00000217 0.00000233 0.00000210 23.00
Jan 18 2020 0.00000217 0.00000000 0.00% 0.00000210 0.00000248 0.00000192 113,472.00
Jan 17 2020 0.00000217 -0.00000007 -3.13% 0.00000214 0.00000316 0.00000194 137,808.00
Jan 16 2020 0.00000224 0.00000001 0.45% 0.00000223 0.00000231 0.00000210 81,479.00
Jan 15 2020 0.00000223 0.00000003 1.36% 0.00000220 0.00000224 0.00000205 190,068.00
Jan 14 2020 0.00000220 -0.00000017 -7.17% 0.00000237 0.00000254 0.00000220 191,298.00
Jan 13 2020 0.00000237 0.00000007 3.04% 0.00000231 0.00000250 0.00000224 72,059.00
Jan 12 2020 0.00000230 -0.00000008 -3.36% 0.00000248 0.00000258 0.00000226 91,321.00
Jan 11 2020 0.00000238 0.00000015 6.73% 0.00000223 0.00000249 0.00000223 72,512.00
Jan 10 2020 0.00000223 -0.00000029 -11.51% 0.00000237 0.00000264 0.00000221 135,581.00
Jan 09 2020 0.00000252 -0.00000001 -0.40% 0.00000253 0.00000258 0.00000237 72,391.00
Jan 08 2020 0.00000253 -0.00000002 -0.78% 0.00000255 0.00000258 0.00000248 178,939.00
Jan 07 2020 0.00000255 0.00000004 1.59% 0.00000251 0.00000264 0.00000246 84,481.00
Jan 06 2020 0.00000251 -0.00000004 -1.57% 0.00000255 0.00000282 0.00000248 74,635.00
Jan 05 2020 0.00000255 -0.00000028 -9.89% 0.00000283 0.00000283 0.00000184 53,407.00
Jan 04 2020 0.00000283 0.00000017 6.39% 0.00000264 0.00000300 0.00000252 83,766.00
Jan 03 2020 0.00000266 0.00000019 7.69% 0.00000247 0.00000320 0.00000217 492,150.00
Jan 02 2020 0.00000247 0.00000027 12.27% 0.00000228 0.00000303 0.00000217 509,728.00
Jan 01 2020 0.00000220 -0.00000004 -1.79% 0.00000224 0.00000261 0.00000200 92,714.00
Dec 31 2019 0.00000224 -0.00000018 -7.44% 0.00000252 0.00000261 0.00000220 123,416.00
Dec 30 2019 0.00000242 -0.00000006 -2.42% 0.00000248 0.00000269 0.00000205 61,799.00
Dec 29 2019 0.00000248 0.00000043 20.98% 0.00000205 0.00000269 0.00000203 178,800.00
Dec 28 2019 0.00000205 -0.00000004 -1.91% 0.00000209 0.00000299 0.00000188 67,290.00
Your Recent History
COIN
OKBTC
OKcash
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:20200328 16:01:46