DeepOnion Historical Data - ONIONGBP | ADVFN

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

Get Started

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

DeepOnion (ONIONGBP)

0.497238

0.001105

( 0.22% )

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	0.22228677	80.8460168146	0.2749508	0.35091163	0.01586199	807.84621243	CX
52	0.46518806	1451.46699591	0.03204951	0.35091163	0.01311017	628.41093251	CX
156	0.26327446	112.528193013	0.23396311	1.15700604	0.0101365	1505.64496685	CX
260	0.33133153	199.710348098	0.16590604	1.15700604	0.00014884	8032.10481599	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.49490373	-0.000432	-0.09	0.49443681	0.50208818	0.49308007	0
1714261800	0.49533566	-0.006497	-1.29	0.50180852	0.50277412	0.49203072	0
1714175400	0.50183309	-0.004852	-0.96	0.50679557	0.50916932	0.49877793	0
1714089000	0.50668489	-0.000368	-0.07	0.50730329	0.5125362	0.49534736	0
1714002600	0.50705322	-0.017114	-3.26	0.52585545	0.52920827	0.5022491	0
1713916200	0.52416695	-0.008345	-1.57	0.53165997	0.53451087	0.52165067	0
1713829800	0.53251174	0.01633088	3.16	0.51533961	0.53506469	0.07570979	0
1713743400	0.51618086	-0.000111	-0.02	0.51630295	0.52272263	0.51171185	0
1713657000	0.51629224	0.00701027	1.38	0.50798087	0.52051462	0.50315995	0
1713570600	0.50928197	0.00706098	1.41	0.50078993	0.51709741	0.47529632	0
1713484200	0.50222099	0.01780636	3.68	0.48516977	0.50601841	0.47948823	0
1713397800	0.48441463	-0.01961	-3.89	0.50416654	0.50985585	0.47286969	0
1713311400	0.5040242	0.0032031	0.64	0.5006818	0.50816263	0.48873029	0
1713225000	0.5008211	-0.01921	-3.69	0.51533961	0.52659142	0.49462544	0
1713138600	0.52003128	0.0016079	0.31	0.51533961	0.52202598	0.49813308	0
1713052200	0.51842338	-0.014208	-2.67	0.53261908	0.53902293	0.49316038	0
1712965800	0.53263117	-0.016038	-2.92	0.54978895	0.55903937	0.52238123	0
1712879400	0.54866882	-0.004036	-0.73	0.55233954	0.5578525	0.54579217	0
1712793000	0.55270472	0.0165373	3.08	0.53618452	0.55677355	0.5278475	0
1712706600	0.53616742	-0.019163	-3.45	0.55477128	0.55515239	0.53019992	0
1712620200	0.55533002	0.01755107	3.26	0.51341382	0.56560768	0.50600111	0
1712533800	0.53777895	0.00390969	0.73	0.53323876	0.54305903	0.53312828	0
1712447400	0.53386926	0.0068233	1.29	0.52556183	0.539395	0.52377267	0
1712361000	0.52704596	-0.004906	-0.92	0.53197905	0.53404935	0.51609161	0
1712274600	0.53195162	0.01804709	3.51	0.51341382	0.53687724	0.50600111	0
1712188200	0.51390453	0.00185895	0.36	0.51197756	0.52112604	0.50576736	0
1712101800	0.51204558	-0.034663	-6.34	0.54537999	0.54545736	0.50585238	0
1712015400	0.54670852	-0.003756	-0.68	0.53978122	0.55047931	0.07616772	0
1711929000	0.55046446	0.00947366	1.75	0.54147876	0.55057476	0.54147876	0
1711842600	0.5409908	-0.002885	-0.53	0.54378714	0.54659872	0.54013962	0
1711756200	0.54387581	-0.007348	-1.33	0.55051528	0.55126964	0.53822238	0
1711669800	0.55122422	0.01212933	2.25	0.54138125	0.55606344	0.53628007	0
1711583400	0.53909489	-0.002653	-0.49	0.5406499	0.55336451	0.53154918	0
1711497000	0.54174791	0.00196974	0.36	0.53978122	0.55047931	0.53759621	0
1711410600	0.53977817	0.01490955	2.84	0.5212328	0.54984714	0.51850251	0
1711324200	0.52486862	0.02280914	4.54	0.50179535	0.52673003	0.49895418	0
1711237800	0.50205948	0.00639854	1.29	0.49728692	0.51448676	0.49198855	0
1711151400	0.49566094	-0.012201	-2.40	0.5088061	0.51785334	0.48710313	0
1711065000	0.50786203	-0.013868	-2.66	0.5212328	0.52417079	0.50550263	0
1710978600	0.52173049	0.04306209	9.00	0.47980013	0.52291894	0.4699547	0
1710892200	0.4786684	-0.043809	-8.38	0.52229335	0.52475597	0.47774517	0
1710805800	0.52247767	-0.003301	-0.63	0.5476059	0.56101255	0.07751039	0
1710719400	0.52577838	0.02235145	4.44	0.50827056	0.53032653	0.50010115	0
1710633000	0.50342693	-0.034415	-6.40	0.53562097	0.53979321	0.50096697	0
1710546600	0.53784176	-0.014583	-2.64	0.5476059	0.56101255	0.50844672	0
1710460200	0.55242516	-0.007509	-1.34	0.56010553	0.565225	0.53152717	0
1710373800	0.55993419	0.01372041	2.51	0.54620178	0.56274312	0.54502759	0
1710287400	0.54621378	0.00013802	0.03	0.5476059	0.56101255	0.5315714	0
1710201000	0.54607576	0.02228412	4.25	0.35319258	0.55795856	0.35266393	0
1710114600	0.52379164	0.00050241	0.10	0.52328854	0.5324212	0.52105025	0
1710028200	0.52328923	0.00090957	0.17	0.52168389	0.52502059	0.52015985	0
1709941800	0.52237966	0.00801567	1.56	0.51369043	0.53082	0.50775587	0
1709855400	0.51436399	0.00505312	0.99	0.51054591	0.52254333	0.50684158	0
1709769000	0.50931087	0.01129014	2.27	0.49307388	0.52172734	0.48671888	0
1709682600	0.49802073	-0.02665	-5.08	0.52912196	0.53174362	0.43400029	0
1709596200	0.52467064	0.03594123	7.35	0.35319258	0.52981734	0.35266393	0
1709509800	0.48872941	0.00719497	1.49	0.4807853	0.49033347	0.47785016	0
1709423400	0.48153444	-0.00374	-0.77	0.48476861	0.48476861	0.4781769	0
1709337000	0.48527475	0.00699896	1.46	0.47624177	0.4903146	0.47310187	0
1709250600	0.47827579	0.00253083	0.53	0.47363889	0.48978958	0.4573899	0
1709164200	0.47574496	0.03579014	8.13	0.44071173	0.495432	0.43860496	0
1709077800	0.43995482	0.01955541	4.65	0.42124774	0.44359841	0.41359086	0
1708991400	0.42039941	0.01889365	4.71	0.35319258	0.42395236	0.05578401	0
1708905000	0.40150576	0.000891	0.22	0.40027258	0.40308013	0.398115	0
1708818600	0.40061476	0.00600426	1.52	0.39340122	0.40113693	0.39257343	0
1708732200	0.3946105	-0.003534	-0.89	0.3991789	0.39992057	0.39206551	0
1708645800	0.39814498	-0.005526	-1.37	0.40299146	0.40420183	0.3965422	0
1708559400	0.40367071	-0.002867	-0.71	0.40730526	0.40768371	0.39485547	0
1708473000	0.40653773	0.00233108	0.58	0.40446134	0.41066682	0.39706142	0
1708386600	0.40420665	-0.00208	-0.51	0.35319258	0.40867871	0.35266393	0
1708300200	0.40628707	0.00247893	0.61	0.40317971	0.40823636	0.40036764	0
1708213800	0.40380814	-0.002399	-0.59	0.40581159	0.40624391	0.39528592	0
1708127400	0.40620705	0.002469	0.61	0.40489779	0.40908223	0.40274886	0
1708041000	0.40373805	2.8E-5	0.01	0.40390349	0.41162505	0.40016966	0
1707954600	0.40371043	0.01606851	4.15	0.38756062	0.40733907	0.38437148	0
1707868200	0.38764192	0.00033501	0.09	0.38739263	0.39032551	0.37806229	0
1707781800	0.38730691	0.01582325	4.26	0.35319258	0.390251	0.35266393	0
1707695400	0.37148366	0.00296719	0.81	0.36883477	0.3753957	0.36720318	0
1707609000	0.36851647	0.00707396	1.96	0.36222429	0.37167092	0.35978497	0
1707522600	0.36144251	0.00853303	2.42	0.35319258	0.37324441	0.35266393	0
1707436200	0.35290948	0.00856311	2.49	0.34510701	0.35467416	0.34510701	0
1707349800	0.34434637	0.00805057	2.39	0.33616427	0.34462102	0.33358321	0
1707263400	0.3362958	0.0017871	0.53	0.33442928	0.33851708	0.33340479	0
1707177000	0.3345087	0.00300218	0.91	0.0332088	0.3407075	0.03258155	0
1707090600	0.33150652	-0.002689	-0.80	0.3343296	0.33528773	0.3292063	0
1707004200	0.33419591	-0.00148	-0.44	0.33672517	0.33672517	0.33338209	0
1706917800	0.33567611	0.00367376	1.11	0.33263235	0.33681669	0.33004549	0
1706831400	0.33200235	0.0018448	0.56	0.32997344	0.33294711	0.3247888	0
1706745000	0.33015755	-0.00146	-0.44	0.33261947	0.33743382	0.32805678	0
1706658600	0.33161799	-0.003203	-0.96	0.33380851	0.3392732	0.33161799	0
1706572200	0.33482071	0.00925564	2.84	0.0332088	0.33555481	0.03258155	0
1706485800	0.32556507	-0.000924	-0.28	0.32638145	0.3311434	0.3231406	0
1706399400	0.32648929	0.00242575	0.75	0.32411515	0.32694216	0.32065204	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