Oneledger Token More Historical Data - OLTUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Oneledger Token (Cryptocurrency:OLTUSD)
Oneledger Token (Cryptocurrency:OLTUSD) Historical

OLTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.002678	0.000067	2.57%	0.002612	0.003293	0.002607	360,285.00
May 16 2024	0.002611	-0.000042	-1.58%	0.00265	0.003318	0.002584	195,573.00
May 15 2024	0.002653	-0.000425	-13.81%	0.003077	0.00329	0.002614	123,276.00
May 14 2024	0.003078	-0.000066	-2.10%	0.003145	0.003154	0.002455	105,014.00
May 13 2024	0.003144	0.00007	2.28%	0.002956	0.012315	0.002496	3,832,821.00
May 12 2024	0.003074	0.000034	1.12%	0.003043	0.00309	0.003031	139,511.00
May 11 2024	0.003039	-0.00000700	-0.23%	0.003042	0.003072	0.003025	16,020.00
May 10 2024	0.003047	-0.000105	-3.33%	0.003146	0.003799	0.003012	99,361.00
May 09 2024	0.003151	0.000093	3.04%	0.003059	0.003169	0.003033	213,040.00
May 08 2024	0.003058	-0.000066	-2.11%	0.003117	0.003138	0.002484	275,117.00
May 07 2024	0.003124	0.000597	23.60%	0.002527	0.003126	0.002491	93,292.00
May 06 2024	0.002527	-0.000033	-1.29%	0.002956	0.013007	0.002512	4,086,516.00
May 05 2024	0.00256	0.00000500	0.20%	0.002556	0.002583	0.002519	175,183.00
May 04 2024	0.002555	0.000038	1.51%	0.002516	0.002577	0.002503	88,292.00
May 03 2024	0.002517	-0.00044	-14.88%	0.002956	0.003087	0.002354	174,727.00
May 02 2024	0.002958	0.000035	1.20%	0.002912	0.00298	0.00229	191,017.00
May 01 2024	0.002922	-0.00012	-3.94%	0.003031	0.003442	0.002826	637,314.00
Apr 30 2024	0.003042	0.000489	19.15%	0.002554	0.003049	0.002364	279,321.00
Apr 29 2024	0.002553	0.000033	1.31%	0.002598	0.012505	0.002472	3,841,058.00
Apr 28 2024	0.00252	-0.000018	-0.71%	0.002536	0.002571	0.002511	106,071.00
Apr 27 2024	0.002538	-0.000651	-20.41%	0.003187	0.003195	0.002506	270,682.00
Apr 26 2024	0.00319	0.00061	23.67%	0.002579	0.003239	0.002558	324,879.00
Apr 25 2024	0.002579	0.000011	0.43%	0.002571	0.003246	0.002536	380,393.00
Apr 24 2024	0.002568	-0.000087	-3.28%	0.002656	0.002683	0.002543	225,393.00
Apr 23 2024	0.002655	-0.00002	-0.75%	0.002672	0.002688	0.002635	83,386.00
Apr 22 2024	0.002675	0.000075	2.89%	0.002598	0.01326	0.002587	3,910,589.00
Apr 21 2024	0.0026	0.00000300	0.12%	0.002591	0.002628	0.002571	139,658.00
Apr 20 2024	0.002597	0.000035	1.37%	0.002553	0.002618	0.00253	104,150.00
Apr 19 2024	0.002562	0.000021	0.83%	0.002535	0.00262	0.002384	98,710.00
Apr 18 2024	0.002541	0.000088	3.59%	0.002451	0.002565	0.002434	166,280.00
Apr 17 2024	0.002453	-0.000096	-3.77%	0.002554	0.002578	0.002395	102,676.00
Apr 16 2024	0.002549	0.000011	0.43%	0.002537	0.002571	0.002469	167,116.00
Apr 15 2024	0.002538	-0.000094	-3.57%	0.002573	0.013194	0.002487	4,228,614.00
Apr 14 2024	0.002632	0.000052	2.02%	0.002573	0.002634	0.002487	598,069.00
Apr 13 2024	0.002579	-0.000106	-3.95%	0.002684	0.002718	0.002464	698,781.00
Apr 12 2024	0.002685	-0.000118	-4.21%	0.0028	0.002848	0.002641	1,362,552.00
Apr 11 2024	0.002803	-0.000725	-20.55%	0.003528	0.003563	0.002795	529,933.00
Apr 10 2024	0.003528	0.000069	1.99%	0.003456	0.004862	0.003377	1,152,943.00
Apr 09 2024	0.003459	0.000591	20.59%	0.002864	0.003462	0.002731	202,820.00
Apr 08 2024	0.002868	0.000091	3.28%	0.002741	0.002907	0.002715	3,869,963.00
Apr 07 2024	0.002777	0.000019	0.69%	0.002756	0.00281	0.002756	242,668.00
Apr 06 2024	0.002758	0.000039	1.43%	0.002711	0.002784	0.0027	71,215.00
Apr 05 2024	0.00272	-0.000019	-0.69%	0.002741	0.002749	0.002641	364,752.00
Apr 04 2024	0.002738	0.000093	3.52%	0.002643	0.003318	0.002605	177,426.00
Apr 03 2024	0.002646	0.000027	1.03%	0.00262	0.003276	0.002584	240,424.00
Apr 02 2024	0.002619	-0.000176	-6.30%	0.002786	0.003365	0.002583	94,312.00
Apr 01 2024	0.002795	-0.000769	-21.58%	0.0028	0.003491	0.002734	3,873,763.00
Mar 31 2024	0.003563	0.00008	2.30%	0.003487	0.003566	0.002794	132,188.00
Mar 30 2024	0.003483	-0.000012	-0.34%	0.003493	0.003517	0.002787	70,374.00
Mar 29 2024	0.003495	-0.000043	-1.22%	0.003538	0.003546	0.003455	80,357.00
Mar 28 2024	0.003538	0.000076	2.20%	0.003475	0.00358	0.002782	390,222.00
Mar 27 2024	0.003462	0.000662	23.63%	0.0028	0.003462	0.002735	559,892.00
Mar 26 2024	0.0028	-0.000696	-19.91%	0.003489	0.003578	0.002777	736,724.00
Mar 25 2024	0.003496	0.00013	3.85%	0.003187	0.004201	0.003173	4,027,066.00
Mar 24 2024	0.003367	0.000149	4.63%	0.003204	0.003379	0.003192	167,605.00
Mar 23 2024	0.003218	0.000046	1.45%	0.003187	0.003294	0.003152	208,480.00
Mar 22 2024	0.003172	-0.000102	-3.12%	0.003275	0.003332	0.003116	261,830.00
Mar 21 2024	0.003274	0.000561	20.67%	0.002717	0.003381	0.002647	214,687.00
Mar 20 2024	0.002713	0.000225	9.04%	0.003107	0.003281	0.002475	277,860.00
Mar 19 2024	0.002488	-0.000223	-8.23%	0.002708	0.003319	0.002474	355,453.00
Mar 18 2024	0.002711	-0.000707	-20.68%	0.003187	0.013689	0.002691	4,200,652.00
Mar 17 2024	0.003418	0.000157	4.82%	0.003282	0.003441	0.003229	455,071.00
Mar 16 2024	0.003261	-0.00022	-6.32%	0.003478	0.0035	0.003251	450,645.00
Mar 15 2024	0.003481	-0.000092	-2.57%	0.003187	0.004201	0.003173	4,106,293.00
Mar 14 2024	0.003573	-0.000083	-2.27%	0.003653	0.003689	0.003431	145,535.00
Mar 13 2024	0.003656	0.000082	2.29%	0.00357	0.003685	0.003567	356,235.00
Mar 12 2024	0.003574	-0.000034	-0.94%	0.003616	0.003649	0.003462	298,687.00
Mar 11 2024	0.003608	-0.000535	-12.91%	0.003187	0.004201	0.003173	4,212,526.00
Mar 10 2024	0.004143	0.000717	20.92%	0.003424	0.004192	0.00342	312,200.00
Mar 09 2024	0.003426	0.00001	0.29%	0.003416	0.003434	0.003403	300,550.00
Mar 08 2024	0.003416	0.000061	1.82%	0.003349	0.003502	0.003324	325,490.00
Mar 07 2024	0.003354	-0.000611	-15.41%	0.003959	0.004084	0.003287	421,551.00
Mar 06 2024	0.003965	0.000748	23.23%	0.003187	0.004054	0.003142	476,410.00
Mar 05 2024	0.003218	0.000506	18.64%	0.002732	0.004144	0.00271	2,517,511.00
Mar 04 2024	0.002712	-0.000437	-13.88%	0.00306	0.003424	0.002658	4,246,950.00
Mar 03 2024	0.003149	0.000048	1.55%	0.0031	0.00372	0.003074	1,071,913.00
Mar 02 2024	0.003101	-0.000026	-0.83%	0.003124	0.003124	0.003082	583,749.00
Mar 01 2024	0.003127	0.000055	1.79%	0.00306	0.003158	0.003041	316,743.00
Feb 29 2024	0.003072	-0.000052	-1.66%	0.003116	0.003183	0.003026	586,138.00
Feb 28 2024	0.003124	-0.000295	-8.63%	0.003422	0.00357	0.002941	1,850,776.00
Feb 27 2024	0.00342	0.000148	4.54%	0.003278	0.003455	0.002811	388,190.00
Feb 26 2024	0.003271	0.000166	5.33%	0.002722	0.010356	0.002716	4,384,140.00
Feb 25 2024	0.003106	0.000012	0.39%	0.003094	0.003117	0.003077	322,703.00
Feb 24 2024	0.003093	-0.000467	-13.11%	0.003553	0.003574	0.003042	359,203.00
Feb 23 2024	0.003561	-0.00003	-0.84%	0.003591	0.003605	0.003032	334,314.00
Feb 22 2024	0.003591	-0.000046	-1.26%	0.003107	0.003642	0.00307	153,050.00
Feb 21 2024	0.003637	0.000498	15.87%	0.003136	0.003637	0.003049	356,581.00
Feb 20 2024	0.003139	-0.000485	-13.38%	0.003626	0.003706	0.003064	208,003.00
Feb 19 2024	0.003624	-0.000026	-0.71%	0.002722	0.0105	0.002716	3,945,048.00
Feb 18 2024	0.00365	0.000545	17.56%	0.003099	0.003668	0.003074	213,635.00
Feb 17 2024	0.003105	-0.000029	-0.93%	0.00313	0.003132	0.003041	85,228.00

Oneledger Token

Robinhood Markets

Roman DBDR Tech Acquisit...

Gilat Satellite

Virgin M. Uk 24

NextPoint Financial (CE)

Southern Arc Minerals

Morgan Stanley BV

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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