DeepOnion Historical Data - ONIONEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
DeepOnion (Cryptocurrency:ONIONEUR)
DeepOnion (Cryptocurrency:ONIONEUR) Historical

DeepOnion (ONIONEUR)

0.569454

0.53694

( 1,651.41% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.52422918	1159.16358244	0.04522478	0.40253102	0.01640165	818.66201007	CX
52	0.52412029	1156.1391125	0.04533367	0.40253102	0.01530469	628.5815097	CX
156	0.50845396	833.531081967	0.061	0.40253102	0.01530469	1059.91261795	CX
260	0.37885992	198.778471772	0.19059404	0.51465213	0.00790575	11453.9121684	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.57860363	-0.004772	-0.82	0.58407943	0.59107878	0.5772575	0
1714261800	0.58337521	-0.003328	-0.57	0.58624527	0.58687911	0.57533181	0
1714175400	0.58670315	-0.004455	-0.75	0.59133947	0.59464874	0.58286994	0
1714089000	0.59115811	0.00012769	0.02	0.59076687	0.59803233	0.57760912	0
1714002600	0.59103042	-0.018778	-3.08	0.61144821	0.61608866	0.58445719	0
1713916200	0.60980847	-0.007318	-1.19	0.61635083	0.61961507	0.60660635	0
1713829800	0.61712631	0.01657092	2.76	0.65548838	0.66257149	0.03251397	0
1713743400	0.60055539	0.0006651	0.11	0.59843162	0.60752486	0.59377761	0
1713657000	0.59989029	0.00840258	1.42	0.58804082	0.60436186	0.58330905	0
1713570600	0.59148771	0.0046783	0.80	0.58514058	0.60426976	0.55570995	0
1713484200	0.58680941	0.0210763	3.73	0.56631445	0.59062473	0.5602632	0
1713397800	0.56573311	-0.02411	-4.09	0.59095826	0.59693844	0.55210145	0
1713311400	0.58984344	0.00295843	0.50	0.58742114	0.59482313	0.57133926	0
1713225000	0.58688501	-0.019945	-3.29	0.65548838	0.66257149	0.57992085	0
1713138600	0.60682978	0.00068751	0.11	0.59777281	0.61935881	0.57962221	0
1713052200	0.60614227	-0.015947	-2.56	0.62279901	0.63228211	0.57618318	0
1712965800	0.62208899	-0.019973	-3.11	0.64266574	0.65402922	0.60890568	0
1712879400	0.64206217	-0.003413	-0.53	0.64425426	0.65167218	0.63806195	0
1712793000	0.64547495	0.01849731	2.95	0.62643169	0.65031711	0.61480791	0
1712706600	0.62697764	-0.020762	-3.21	0.64792734	0.64871305	0.61910323	0
1712620200	0.64774008	0.01754419	2.78	0.65548838	0.66257149	0.63215186	0
1712533800	0.63019589	0.00399668	0.64	0.62513786	0.63755423	0.62513786	0
1712447400	0.62619921	0.00912057	1.48	0.61488616	0.63163461	0.61238816	0
1712361000	0.61707864	-0.004051	-0.65	0.62179242	0.62346224	0.60114539	0
1712274600	0.62112938	0.02045505	3.41	0.59844764	0.62686893	0.59116637	0
1712188200	0.60067433	0.00231663	0.39	0.59897119	0.60875617	0.59047099	0
1712101800	0.5983577	-0.040746	-6.38	0.63791264	0.63791264	0.59074368	0
1712015400	0.63910324	-0.010342	-1.59	0.65548838	0.66257149	0.62523085	0
1711929000	0.64944539	0.01428014	2.25	0.63517183	0.65011284	0.63517183	0
1711842600	0.63516525	-0.001885	-0.30	0.63844021	0.64056546	0.63495666	0
1711756200	0.63705074	-0.006922	-1.07	0.64482834	0.64633301	0.63034688	0
1711669800	0.64397313	0.01581579	2.52	0.63119481	0.65045375	0.62681899	0
1711583400	0.62815734	-0.006809	-1.07	0.63419965	0.64944844	0.62172803	0
1711497000	0.63496629	0.00272035	0.43	0.63231779	0.64613681	0.63033842	0
1711410600	0.63224594	0.02041131	3.34	0.65548838	0.66257149	0.60670406	0
1711324200	0.61183463	0.02653677	4.53	0.583902	0.61352578	0.58162379	0
1711237800	0.58529786	0.00714455	1.24	0.58001138	0.60037708	0.57401695	0
1711151400	0.57815331	-0.014542	-2.45	0.59515135	0.60426022	0.56837118	0
1711065000	0.59269493	-0.017881	-2.93	0.60965905	0.6138834	0.58735233	0
1710978600	0.6105759	0.04835977	8.60	0.56122192	0.61323472	0.54983122	0
1710892200	0.56221613	-0.050172	-8.19	0.61266585	0.61618942	0.55665569	0
1710805800	0.61238855	-0.005084	-0.82	0.65548838	0.66257149	0.03251397	0
1710719400	0.61747213	0.02598098	4.39	0.58920764	0.62259415	0.58239781	0
1710633000	0.59149115	-0.037949	-6.03	0.62888702	0.63254958	0.58710146	0
1710546600	0.62943986	-0.017965	-2.77	0.65548838	0.66257149	0.59366319	0
1710460200	0.64740488	-0.008691	-1.32	0.65548838	0.66257149	0.62139234	0
1710373800	0.65609607	0.01297806	2.02	0.64434057	0.66244419	0.64196545	0
1710287400	0.64311801	-0.000655	-0.10	0.64342078	0.65368517	0.6254767	0
1710201000	0.64377308	0.02334625	3.76	0.56130745	0.65248591	0.55355374	0
1710114600	0.62042683	0.00530918	0.86	0.61512886	0.62856961	0.614375	0
1710028200	0.61511765	0.00195174	0.32	0.61433862	0.61695252	0.61108195	0
1709941800	0.61316591	0.01157503	1.92	0.60132125	0.62571066	0.59624848	0
1709855400	0.60159088	0.00506707	0.85	0.59603418	0.6127787	0.59291453	0
1709769000	0.59652381	0.01268286	2.17	0.57730371	0.61325438	0.56997141	0
1709682600	0.58384095	-0.029404	-4.79	0.61679357	0.62245417	0.48898352	0
1709596200	0.61324474	0.04212174	7.38	0.56130745	0.6178325	0.55355374	0
1709509800	0.571123	0.00851239	1.51	0.561293	0.57302294	0.55665864	0
1709423400	0.56261061	-0.004198	-0.74	0.56536468	0.56607323	0.55877622	0
1709337000	0.56680821	0.00906178	1.62	0.55543402	0.57163907	0.55155648	0
1709250600	0.55774643	-0.008155	-1.44	0.56130745	0.57689321	0.54973695	0
1709164200	0.5659012	0.04956296	9.60	0.51663531	0.57788033	0.51459234	0
1709077800	0.51633824	0.02469119	5.02	0.4925233	0.52132422	0.49153027	0
1708991400	0.49164705	0.02142792	4.56	0.39206345	0.49521092	0.03251397	0
1708905000	0.47021913	0.00210588	0.45	0.46817291	0.4716199	0.46603086	0
1708818600	0.46811325	0.00615437	1.33	0.46103604	0.46955757	0.45999485	0
1708732200	0.46195888	-0.003619	-0.78	0.46602624	0.46789817	0.45914563	0
1708645800	0.46557789	-0.005692	-1.21	0.47030091	0.47261784	0.4627964	0
1708559400	0.47126995	-0.004394	-0.92	0.47573081	0.4764079	0.46099151	0
1708473000	0.47566396	0.00350783	0.74	0.47250853	0.48165043	0.46241096	0
1708386600	0.47215613	-0.002908	-0.61	0.39206345	0.47862564	0.3895739	0
1708300200	0.47506443	0.00295893	0.63	0.4712502	0.47759782	0.46725931	0
1708213800	0.4721055	-0.004183	-0.88	0.47604045	0.47630203	0.46184289	0
1708127400	0.47628846	0.00191459	0.40	0.47393673	0.48036408	0.47168124	0
1708041000	0.47437387	-0.000739	-0.16	0.47546618	0.48209386	0.46850763	0
1707954600	0.47511289	0.01893474	4.15	0.45606049	0.47686843	0.45249642	0
1707868200	0.45617815	0.00092412	0.20	0.45449408	0.45873661	0.44317572	0
1707781800	0.45525403	0.01837522	4.21	0.39206345	0.45785308	0.3895739	0
1707695400	0.43687881	0.00371888	0.86	0.43239958	0.44050451	0.43220131	0
1707609000	0.43315993	0.00911585	2.15	0.42484198	0.43715464	0.42073383	0
1707522600	0.42404408	0.01059428	2.56	0.41421054	0.43817421	0.4128191	0
1707436200	0.4134498	0.00968088	2.40	0.40427152	0.41548303	0.40410147	0
1707349800	0.40376892	0.00993607	2.52	0.39404636	0.40464388	0.39085928	0
1707263400	0.39383285	0.00328872	0.84	0.39071782	0.39666999	0.38936836	0
1707177000	0.39054413	0.00243057	0.63	0.39206345	0.39773172	0.38728597	0
1707090600	0.38811356	-0.003654	-0.93	0.39206345	0.39302227	0.38629934	0
1707004200	0.39176708	-0.001238	-0.32	0.39339325	0.39490206	0.39122849	0
1706917800	0.39300536	0.00360024	0.92	0.3897189	0.39490511	0.3870822	0
1706831400	0.38940512	0.00192717	0.50	0.38741268	0.39098362	0.38104844	0
1706745000	0.38747795	-9.6E-5	-0.02	0.39020607	0.39646719	0.3845955	0
1706658600	0.38757429	-0.005141	-1.31	0.39274782	0.39744321	0.38757429	0
1706572200	0.39271518	0.01166359	3.06	0.37279695	0.3938881	0.36867965	0
1706485800	0.38105159	-0.000945	-0.25	0.38185844	0.3881053	0.37769061	0
1706399400	0.38199655	0.00259198	0.68	0.37907429	0.38284458	0.37537781	0

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