Onyxpay Historical Data - ONYXGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Onyxpay (Cryptocurrency:ONYXGBP)
Onyxpay (Cryptocurrency:ONYXGBP) Historical

Onyxpay (ONYXGBP)

0.005093

0.000076

( 1.51% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00015977	-3.04189965939	0.00525231	0.00543754	0.00500539	0.0001	CX
4	-0.00041589	-7.55006417437	0.00550843	0.00568707	0.0048778	54.23053571	CX
12	0.00169042	49.68725383	0.00340212	0.00575	0.0033917	32.6668093	CX
26	0.00223169	78.0079347047	0.00286085	0.00575	0.00204472	919.86187067	CX
52	0.00223169	78.0079347047	0.00286085	0.00575	0.00204472	919.86187067	CX
156	0.00091415	21.8780439356	0.00417839	0.00575	0.00204472	996.45458646	CX
260	0.00399101	362.315143482	0.00110153	0.00575	0.000372	122239.450687	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00503902	-6.6E-5	-1.29	0.00510486	0.00511469	0.00500539	0
1714175400	0.00510511	-4.9E-5	-0.95	0.0051556	0.00517974	0.00507403	0
1714089000	0.00515447	-4.0E-6	-0.08	0.00516076	0.005214	0.00503913	0
1714002600	0.00515822	-0.000174	-3.26	0.00534949	0.0053836	0.00510935	0
1713916200	0.00533231	-8.5E-5	-1.57	0.00540854	0.00543754	0.00530672	0
1713829800	0.00541721	0.00016614	3.16	0.00524251	0.00548621	0.00506747	0
1713743400	0.00525107	-1.0E-6	-0.02	0.00525231	0.00531762	0.00520561	0
1713657000	0.00525221	7.1E-5	1.37	0.00516765	0.00529516	0.00511861	0
1713570600	0.00518089	7.2E-5	1.41	0.0050945	0.0052604	0.00483516	0
1713484200	0.00510906	0.00018114	3.68	0.0049356	0.00514769	0.0048778	0
1713397800	0.00492792	-0.000199	-3.88	0.00512885	0.00518673	0.00481047	0
1713311400	0.0051274	3.3E-5	0.65	0.0050934	0.0051695	0.00497182	0
1713225000	0.00509482	-0.000195	-3.69	0.00524251	0.00535698	0.00503179	0
1713138600	0.00529024	1.6E-5	0.30	0.00524251	0.00531053	0.00506747	0
1713052200	0.00527389	-0.000145	-2.68	0.0054183	0.00548344	0.00501689	0
1712965800	0.00541842	-0.000163	-2.92	0.00559297	0.00568707	0.00531415	667
1712879400	0.00558157	-4.1E-5	-0.73	0.00561891	0.005675	0.00555231	0
1712793000	0.00562263	0.00016824	3.08	0.00545457	0.00566402	0.00536976	3
1712706600	0.00545439	-0.000195	-3.45	0.00564365	0.00564753	0.00539369	0
1712620200	0.00564933	0.00017854	3.26	0.00522292	0.00575389	0.00514751	0
1712533800	0.00547079	4.0E-5	0.74	0.0054246	0.0055245	0.00542348	0
1712447400	0.00543102	6.9E-5	1.29	0.0053465	0.00548723	0.0053283	0
1712361000	0.0053616	-5.0E-5	-0.92	0.00541179	0.00543285	0.00525016	0
1712274600	0.00541151	0.00018359	3.51	0.00522292	0.00546162	0.00514751	0
1712188200	0.00522792	1.9E-5	0.36	0.00520831	0.00530138	0.00514514	0
1712101800	0.005209	-0.000353	-6.35	0.00554811	0.0055489	0.005146	0
1712015400	0.00556163	-3.8E-5	-0.68	0.00549116	0.00559999	0.00543959	0
1711929000	0.00559984	9.6E-5	1.74	0.00550843	0.00560096	0.00550843	88
1711842600	0.00550346	-2.9E-5	-0.52	0.00553191	0.00556051	0.0054948	3
1711756200	0.00553281	-7.5E-5	-1.34	0.00560035	0.00560803	0.0054753	0
1711669800	0.00560757	0.00012339	2.25	0.00550743	0.0056568	0.00545554	0
1711583400	0.00548418	-2.7E-5	-0.49	0.00549999	0.00562934	0.00540741	0
1711497000	0.00551116	2.0E-5	0.36	0.00549116	0.00559999	0.00546893	24
1711410600	0.00549113	0.00015168	2.84	0.00530247	0.00559356	0.00527469	0
1711324200	0.00533945	0.00023203	4.54	0.00510473	0.00535839	0.00507583	27
1711237800	0.00510742	6.5E-5	1.29	0.00505887	0.00523384	0.00500497	0
1711151400	0.00504232	-0.000124	-2.40	0.00517605	0.00526809	0.00495527	0
1711065000	0.00516645	-0.000141	-2.66	0.00530247	0.00533235	0.00514244	0
1710978600	0.00530753	0.00043807	9.00	0.00488097	0.00531962	0.00478082	0
1710892200	0.00486946	-0.000446	-8.39	0.00531325	0.00533831	0.00486007	0
1710805800	0.00531513	-3.4E-5	-0.64	0.003593	0.0053898	0.00358762	0
1710719400	0.00534871	0.00022738	4.44	0.0051706	0.00539498	0.00508749	33
1710633000	0.00512133	-0.00035	-6.40	0.00544884	0.00549128	0.0050963	0
1710546600	0.00547143	-0.000148	-2.63	0.003593	0.00552501	0.00358762	0
1710460200	0.00561978	-7.6E-5	-1.33	0.00569792	0.00575	0.00540719	1
1710373800	0.00569617	0.00013957	2.51	0.00555647	0.00572475	0.00554453	0
1710287400	0.0055566	1.0E-6	0.02	0.00557076	0.00570714	0.00540764	0
1710201000	0.00555519	0.00022669	4.25	0.003593	0.00567607	0.00358762	0
1710114600	0.0053285	5.0E-6	0.09	0.00532338	0.00541628	0.00530061	0
1710028200	0.00532339	9.0E-6	0.17	0.00530705	0.005341	0.00529155	0
1709941800	0.00531413	8.2E-5	1.57	0.00522574	0.0054	0.00516537	0
1709855400	0.00523259	5.1E-5	0.98	0.00519375	0.0053158	0.00515606	0
1709769000	0.00518118	0.00011485	2.27	0.00501601	0.0053075	0.00495136	0
1709682600	0.00506633	-0.000271	-5.08	0.00538272	0.00540939	0.00441505	0
1709596200	0.00533744	0.00036563	7.35	0.003593	0.0053898	0.00358762	12
1709509800	0.00497181	7.3E-5	1.49	0.004891	0.00498813	0.00486114	0
1709423400	0.00489862	-3.8E-5	-0.77	0.00493152	0.00493152	0.00486446	0
1709337000	0.00493667	7.1E-5	1.46	0.00484477	0.00498794	0.00481283	0
1709250600	0.00486547	2.6E-5	0.54	0.0048183	0.0049826	0.004653	0
1709164200	0.00483972	0.00036409	8.13	0.00448333	0.00504	0.0044619	0
1709077800	0.00447563	0.00019894	4.65	0.00428532	0.0045127	0.00420743	0
1708991400	0.00427669	0.0001922	4.71	0.003593	0.00431284	0.00358762	8
1708905000	0.00408449	9.0E-6	0.22	0.00407194	0.00410051	0.00405	0
1708818600	0.00407543	6.1E-5	1.52	0.00400204	0.00408074	0.00399362	451
1708732200	0.00401434	-3.6E-5	-0.89	0.00406082	0.00406836	0.00398845	5
1708645800	0.0040503	-5.6E-5	-1.36	0.0040996	0.00411192	0.004034	0
1708559400	0.00410651	-2.9E-5	-0.70	0.00414349	0.00414734	0.00401684	0
1708473000	0.00413568	2.4E-5	0.58	0.00411456	0.00417768	0.00403928	0
1708386600	0.00411197	-2.1E-5	-0.51	0.003593	0.00415746	0.00358762	0
1708300200	0.00413313	2.5E-5	0.61	0.00410152	0.00415296	0.00407291	0
1708213800	0.00410791	-2.4E-5	-0.58	0.00412829	0.00413269	0.00402122	0
1708127400	0.00413232	2.5E-5	0.61	0.004119	0.00416156	0.00409714	0
1708041000	0.0041072	2.8E-7	0.01	0.00410888	0.00418743	0.0040709	0
1707954600	0.00410692	0.00016347	4.15	0.00394263	0.00414383	0.00391018	22
1707868200	0.00394345	3.0E-6	0.08	0.00394092	0.00397075	0.003846	0
1707781800	0.00394005	0.00016097	4.26	0.003593	0.00397	0.00358762	19
1707695400	0.00377908	3.0E-5	0.80	0.00375213	0.00381887	0.00373553	0
1707609000	0.00374889	7.2E-5	1.96	0.00368488	0.00378098	0.00366007	0
1707522600	0.00367693	8.7E-5	2.42	0.003593	0.00379699	0.00358762	33
1707436200	0.00359012	8.7E-5	2.48	0.00351075	0.00360807	0.00351075	1
1707349800	0.00350301	8.2E-5	2.40	0.00341977	0.0035058	0.00339352	0
1707263400	0.00342111	1.8E-5	0.53	0.00340212	0.00344371	0.0033917	0
1707177000	0.00340293	3.1E-5	0.92	0.00345925	0.00354419	0.00337603	0
1707090600	0.00337239	-2.7E-5	-0.79	0.00340111	0.00341086	0.00334899	0
1707004200	0.00339975	-1.5E-5	-0.44	0.00342548	0.00342548	0.00339147	0
1706917800	0.00341481	3.7E-5	1.10	0.00338384	0.00342641	0.00335753	0
1706831400	0.00337744	1.9E-5	0.57	0.0033568	0.00338705	0.00330405	0
1706745000	0.00335867	-1.5E-5	-0.44	0.00338371	0.00343269	0.0033373	0
1706658600	0.00337353	-3.3E-5	-0.97	0.00339581	0.0034514	0.00337353	0
1706572200	0.00340611	9.4E-5	2.84	0.00345925	0.00354419	0.00330071	0
1706485800	0.00331195	-9.0E-6	-0.27	0.00332025	0.0033687	0.00328729	0
1706399400	0.00332135	2.5E-5	0.76	0.0032972	0.00332596	0.00326197	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