OKEUR

OKcash (OKEUR)

OKEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.022801 -0.000103 -0.45% 0.023742 0.023742 0.019174 101,528.00
Sep 15 2021 0.022904 0.001231 5.68% 0.022844 0.023073 0.020903 100,185.00
Sep 14 2021 0.021673 -0.000621 -2.79% 0.022286 0.02361 0.021619 3,436.00
Sep 13 2021 0.022294 -0.000534 -2.34% 0.022844 0.023128 0.021667 40.00
Sep 12 2021 0.022828 0.00088 4.01% 0.022028 0.022941 0.0218 754.00
Sep 11 2021 0.021948 0.000899 4.27% 0.021152 0.022215 0.021064 859.00
Sep 10 2021 0.021049 -0.002353 -10.05% 0.023401 0.023676 0.020858 105.00
Sep 09 2021 0.023402 0.000135 0.58% 0.023274 0.023934 0.022311 40.00
Sep 08 2021 0.023267 -0.000097 -0.42% 0.02328 0.023582 0.022129 1,474.00
Sep 07 2021 0.023364 -0.00615 -20.84% 0.027762 0.02788 0.022135 106,911.00
Sep 06 2021 0.029515 0.003684 14.26% 0.02588 0.029522 0.024654 241,986.00
Sep 05 2021 0.02583 -0.001747 -6.33% 0.026706 0.028133 0.025173 169,104.00
Sep 04 2021 0.027578 0.002624 10.52% 0.024859 0.028244 0.024848 64,740.00
Sep 03 2021 0.024953 -0.002984 -10.68% 0.025407 0.027152 0.024628 77,638.00
Sep 02 2021 0.027937 0.00202 7.79% 0.025986 0.028349 0.024856 53,083.00
Sep 01 2021 0.025917 -0.000102 -0.39% 0.027038 0.027038 0.024436 73,825.00
Aug 31 2021 0.026019 0.001841 7.61% 0.026785 0.028362 0.023811 53,228.00
Aug 30 2021 0.024178 -0.001799 -6.93% 0.025491 0.027329 0.024063 23,046.00
Aug 29 2021 0.025978 0.001765 7.29% 0.024207 0.027294 0.023775 94,970.00
Aug 28 2021 0.024212 0.000077 0.32% 0.024336 0.026666 0.0236 131,447.00
Aug 27 2021 0.024135 -0.000361 -1.47% 0.024322 0.024603 0.02254 112,508.00
Aug 26 2021 0.024496 -0.001648 -6.30% 0.02614 0.026938 0.02244 48,279.00
Aug 25 2021 0.026145 0.000993 3.95% 0.025177 0.026829 0.023656 48,281.00
Aug 24 2021 0.025152 -0.002092 -7.68% 0.028109 0.028173 0.02114 42,114.00
Aug 23 2021 0.027243 0.000902 3.42% 0.026785 0.028121 0.024815 64,634.00
Aug 22 2021 0.026342 -0.000227 -0.85% 0.026973 0.027492 0.020682 228,030.00
Aug 21 2021 0.026568 -0.00197 -6.90% 0.028581 0.029731 0.025146 284,309.00
Aug 20 2021 0.028539 0.00129 4.73% 0.027343 0.029217 0.02702 319,030.00
Aug 19 2021 0.027249 0.001139 4.36% 0.026066 0.028085 0.02587 48,451.00
Aug 18 2021 0.02611 -0.001754 -6.29% 0.026834 0.028067 0.025159 38,826.00
Aug 17 2021 0.027864 -0.00035 -1.24% 0.027677 0.028471 0.025356 392,922.00
Aug 16 2021 0.028213 -0.000775 -2.67% 0.028889 0.029479 0.027489 19,598.00
Aug 15 2021 0.028988 -0.000914 -3.06% 0.028713 0.031167 0.027524 13,082.00
Aug 14 2021 0.029903 0.000477 1.62% 0.029418 0.03015 0.026981 15,440.00
Aug 13 2021 0.029426 0.002856 10.75% 0.028953 0.029482 0.026636 125,042.00
Aug 12 2021 0.026569 -0.001942 -6.81% 0.028543 0.029994 0.025919 173,042.00
Aug 11 2021 0.028511 -0.001406 -4.70% 0.028875 0.031002 0.026991 215,858.00
Aug 10 2021 0.029917 -0.000726 -2.37% 0.03078 0.030965 0.023352 86,839.00
Aug 09 2021 0.030642 -0.00000029 0.00% 0.030128 0.031749 0.029474 165,202.00
Aug 08 2021 0.030642 -0.000756 -2.41% 0.031485 0.032793 0.030023 195,341.00
Aug 07 2021 0.031399 0.00169 5.69% 0.029725 0.032615 0.028651 71,347.00
Aug 06 2021 0.029709 -0.000262 -0.87% 0.028875 0.030849 0.026991 48,206.00
Aug 05 2021 0.029971 0.000818 2.81% 0.02822 0.030206 0.026098 18,944.00
Aug 04 2021 0.029152 0.00274 10.37% 0.025316 0.029253 0.025144 69,067.00
Aug 03 2021 0.026412 0.000017 0.06% 0.025857 0.026925 0.025084 3,639.00
Aug 02 2021 0.026396 -0.002517 -8.71% 0.028998 0.029069 0.026016 45,911.00
Aug 01 2021 0.028912 0.00119 4.29% 0.03107 0.031195 0.027952 54,813.00
Jul 31 2021 0.027722 -0.003473 -11.13% 0.03111 0.031408 0.027722 128,782.00
Jul 30 2021 0.031196 0.001312 4.39% 0.029848 0.032357 0.027714 27,545.00
Jul 29 2021 0.029884 0.004617 18.27% 0.025216 0.0319 0.024647 545,654.00
Jul 28 2021 0.025267 -0.001378 -5.17% 0.024089 0.027412 0.022414 264,359.00
Jul 27 2021 0.026645 -0.002641 -9.02% 0.028209 0.029333 0.019175 564,645.00
Jul 26 2021 0.029286 0.006111 26.37% 0.023299 0.033623 0.023299 466,317.00
Jul 25 2021 0.023175 -0.000309 -1.32% 0.022696 0.023876 0.022434 2,077.00
Jul 24 2021 0.023484 0.001346 6.08% 0.022086 0.023629 0.022057 5,529.00
Jul 23 2021 0.022138 0.000504 2.33% 0.021687 0.022356 0.021329 16,499.00
Jul 22 2021 0.021634 -0.001562 -6.73% 0.023234 0.024872 0.020845 328,184.00
Jul 21 2021 0.023196 0.002147 10.20% 0.021041 0.024675 0.020734 92,143.00
Jul 20 2021 0.021049 -0.002851 -11.93% 0.023544 0.023709 0.019977 70,822.00
Jul 19 2021 0.0239 0.002086 9.57% 0.024089 0.024089 0.021017 203,631.00
Jul 18 2021 0.021813 -0.000034 -0.16% 0.021877 0.022333 0.021487 45,517.00
Jul 17 2021 0.021847 0.000491 2.30% 0.021362 0.022828 0.021174 97,359.00
Jul 16 2021 0.021356 -0.001682 -7.30% 0.023132 0.023331 0.020734 73,399.00
Jul 15 2021 0.023038 -0.000852 -3.57% 0.023657 0.024754 0.022829 4,124.00
Jul 14 2021 0.02389 -0.000053 -0.22% 0.024089 0.024217 0.023293 11,145.00
Jul 13 2021 0.023943 0.000735 3.17% 0.024171 0.024487 0.022829 10,205.00
Jul 12 2021 0.023207 -0.00219 -8.62% 0.025418 0.025507 0.02275 5,703.00
Jul 11 2021 0.025397 0.000411 1.64% 0.024864 0.025636 0.022656 4,164.00
Jul 10 2021 0.024986 0.000376 1.53% 0.024564 0.024986 0.019333 53,022.00
Jul 09 2021 0.02461 0.000161 0.66% 0.024015 0.024968 0.023431 1,855.00
Jul 08 2021 0.024449 -0.001471 -5.68% 0.026197 0.027195 0.023768 81,552.00
Jul 07 2021 0.02592 0.000859 3.43% 0.02549 0.026538 0.024189 16,869.00
Jul 06 2021 0.025061 -0.000089 -0.35% 0.024902 0.027958 0.022886 252,300.00
Jul 05 2021 0.025151 -0.0002 -0.79% 0.026197 0.027195 0.024483 55,054.00
Jul 04 2021 0.02535 -0.000908 -3.46% 0.026197 0.02734 0.025254 10,916.00
Jul 03 2021 0.026258 0.001212 4.84% 0.025292 0.026479 0.024758 232,454.00
Jul 02 2021 0.025046 -0.000422 -1.66% 0.025529 0.025798 0.024066 32,791.00
Jul 01 2021 0.025468 -0.002386 -8.57% 0.027639 0.027639 0.024973 14,556.00
Jun 30 2021 0.027854 0.000381 1.39% 0.027347 0.028042 0.024776 28,295.00
Jun 29 2021 0.027472 -0.000225 -0.81% 0.0279 0.028349 0.026094 11,060.00
Jun 28 2021 0.027698 0.001122 4.22% 0.026609 0.028999 0.025119 167,802.00
Jun 27 2021 0.026576 0.002299 9.47% 0.024518 0.026647 0.023212 10,102.00
Jun 26 2021 0.024277 0.001042 4.49% 0.023296 0.024688 0.022093 7,867.00
Jun 25 2021 0.023235 -0.001744 -6.98% 0.026041 0.026761 0.021641 78,212.00
Jun 24 2021 0.024979 0.000715 2.95% 0.025892 0.028162 0.023187 116,278.00
Jun 23 2021 0.024264 0.000894 3.82% 0.023199 0.029418 0.022977 182,364.00
Jun 22 2021 0.02337 -0.000793 -3.28% 0.032781 0.033347 0.021246 493,296.00
Jun 21 2021 0.024163 -0.003668 -13.18% 0.032781 0.033347 0.023565 466,602.00
Jun 20 2021 0.027831 0.000532 1.95% 0.027095 0.02967 0.026259 54,769.00
Jun 19 2021 0.0273 -0.000825 -2.93% 0.028475 0.030195 0.026622 63,051.00
Your Recent History
COIN
OKEUR
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:20210917 15:24:09