Ormeus Coin Historical Data - ORMEGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Ormeus Coin (Cryptocurrency:ORMEGBP)
Ormeus Coin (Cryptocurrency:ORMEGBP) Historical

Ormeus Coin (ORMEGBP)

0.767778

0.010217

( 1.35% )

Updated: 20:02:00

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.76089202	-0.009981	-1.29	0.77083506	0.77231834	0.75581524	0
1714175400	0.77087281	-0.007453	-0.96	0.77849575	0.78214209	0.76617973	0
1714089000	0.77832572	-0.000566	-0.07	0.77927566	0.787314	0.76090998	0
1714002600	0.77889152	-0.026289	-3.26	0.80777389	0.8129242	0.77151185	0
1713916200	0.80518016	-0.012819	-1.57	0.81669029	0.82106959	0.80131487	0
1713829800	0.81799871	0.02508609	3.16	0.79162036	0.82841876	0.76518917	0
1713743400	0.79291262	-0.000171	-0.02	0.79310016	0.80296152	0.78604771	0
1713657000	0.79308371	0.01076857	1.38	0.7803165	0.79956976	0.77291101	0
1713570600	0.78231514	0.01084648	1.41	0.7692704	0.79432055	0.73010931	0
1713484200	0.77146866	0.02735259	3.68	0.74527605	0.77730194	0.73654855	0
1713397800	0.74411607	-0.030123	-3.89	0.77445725	0.78319668	0.72638172	0
1713311400	0.7742386	0.00492033	0.64	0.7691043	0.7805957	0.75074542	0
1713225000	0.76931827	-0.029509	-3.69	0.79162036	0.80890443	0.75980104	0
1713138600	0.79882729	0.0024699	0.31	0.79162036	0.80189138	0.76518917	0
1713052200	0.79635739	-0.021825	-2.67	0.8181636	0.82800064	0.75755054	0
1712965800	0.81818217	-0.024636	-2.92	0.84453847	0.85874817	0.8024371	0
1712879400	0.84281782	-0.0062	-0.73	0.84845646	0.856925	0.83839896	0
1712793000	0.84901743	0.02540319	3.08	0.82364052	0.85526762	0.81083391	0
1712706600	0.82361424	-0.029436	-3.45	0.8521919	0.85277733	0.81444749	0
1712620200	0.85305018	0.02696044	3.26	0.78866212	0.86883784	0.77727536	0
1712533800	0.82608974	0.00600572	0.73	0.8191155	0.83420055	0.81894578	0
1712447400	0.82008402	0.01048137	1.29	0.80732285	0.82857218	0.8045745	0
1712361000	0.80960265	-0.007536	-0.92	0.81718044	0.82036065	0.79277551	0
1712274600	0.81713831	0.02772239	3.51	0.78866212	0.82470462	0.77727536	0
1712188200	0.78941592	0.00285557	0.36	0.78645586	0.80050898	0.77691629	0
1712101800	0.78656035	-0.053246	-6.34	0.83776581	0.83788465	0.7770469	0
1712015400	0.83980658	-0.00577	-0.68	0.82916546	0.84559894	0.82137884	0
1711929000	0.84557614	0.01455263	1.75	0.83177308	0.84574556	0.83177308	0
1711842600	0.83102351	-0.004432	-0.53	0.83531901	0.83963791	0.829716	0
1711756200	0.83545521	-0.011288	-1.33	0.8456542	0.84681298	0.8267709	0
1711669800	0.84674322	0.01863204	2.25	0.83162328	0.8541768	0.82378729	0
1711583400	0.82811118	-0.004075	-0.49	0.83049984	0.85003094	0.81652011	0
1711497000	0.83218651	0.00302573	0.36	0.82916546	0.84559894	0.82580903	0
1711410600	0.82916078	0.02290278	2.84	0.80067297	0.84462786	0.79647894	0
1711324200	0.806258	0.03503743	4.54	0.77081483	0.80911734	0.76645048	0
1711237800	0.77122057	0.0098289	1.29	0.76388937	0.79031029	0.75575047	0
1711151400	0.76139167	-0.018742	-2.40	0.78158415	0.79548174	0.74824592	0
1711065000	0.78013395	-0.021304	-2.66	0.80067297	0.80518605	0.77650964	0
1710978600	0.80143748	0.06614827	9.00	0.73702767	0.80326307	0.72190397	0
1710892200	0.73528921	-0.067296	-8.38	0.8023021	0.80608496	0.73387102	0
1710805800	0.80258523	-0.00507	-0.63	0.54254405	0.84812094	0.54173197	0
1710719400	0.80765551	0.03433438	4.44	0.7807615	0.81464198	0.76821234	0
1710633000	0.77332113	-0.052865	-6.40	0.82277484	0.82918388	0.76954235	0
1710546600	0.82618623	-0.022402	-2.64	0.54254405	0.83427696	0.54173197	0
1710460200	0.84858798	-0.011535	-1.34	0.86038592	0.86825	0.81648629	0
1710373800	0.86012272	0.02107612	2.51	0.83902817	0.86443755	0.83722448	0
1710287400	0.8390466	0.00021201	0.03	0.84118506	0.86177919	0.81655424	0
1710201000	0.83883459	0.03423094	4.25	0.54254405	0.85708792	0.54173197	0
1710114600	0.80460365	0.00077176	0.10	0.80383083	0.81785963	0.80039256	0
1710028200	0.80383189	0.00139721	0.17	0.8013659	0.80649145	0.7990248	0
1709941800	0.80243468	0.01231299	1.56	0.78908704	0.8154	0.77997087	0
1709855400	0.79012169	0.00776216	0.99	0.7842567	0.8026861	0.77856641	0
1709769000	0.78235953	0.01734295	2.27	0.75741766	0.80143265	0.74765566	0
1709682600	0.76501658	-0.040937	-5.08	0.81279162	0.81681879	0.6666739	0
1709596200	0.80595389	0.05520983	7.35	0.54254405	0.8138598	0.54173197	0
1709509800	0.75074406	0.01105229	1.49	0.738541	0.75320808	0.73403229	0
1709423400	0.73969177	-0.005746	-0.77	0.74465982	0.74465982	0.73453421	0
1709337000	0.74543732	0.0107512	1.46	0.73156162	0.75317909	0.72673838	0
1709250600	0.73468612	0.00388765	0.53	0.7275633	0.7523726	0.702603	0
1709164200	0.73079847	0.05497774	8.13	0.67698343	0.76104	0.6737472	0
1709077800	0.67582073	0.03003934	4.65	0.64708452	0.6814177	0.63532268	0
1708991400	0.64578139	0.0290228	4.71	0.54254405	0.65123914	0.54173197	0
1708905000	0.61675859	0.00136866	0.22	0.61486429	0.61917701	0.61155	0
1708818600	0.61538993	0.00922324	1.52	0.60430909	0.61619204	0.60303752	0
1708732200	0.60616669	-0.005429	-0.89	0.61318427	0.61432356	0.6022573	0
1708645800	0.61159605	-0.008488	-1.37	0.6190408	0.62090007	0.609134	0
1708559400	0.62008421	-0.004404	-0.71	0.62566729	0.62624864	0.60654299	0
1708473000	0.62448828	0.00358081	0.58	0.62129871	0.63083103	0.60993158	0
1708386600	0.62090747	-0.003196	-0.51	0.54254405	0.62777706	0.54173197	0
1708300200	0.62410323	0.00380792	0.61	0.61932997	0.62709756	0.61501031	0
1708213800	0.62029531	-0.003685	-0.59	0.62337284	0.62403694	0.60720422	0
1708127400	0.62398032	0.00379267	0.61	0.62196915	0.62839691	0.61866814	0
1708041000	0.62018765	4.2E-5	0.01	0.62044178	0.63230298	0.6147062	0
1707954600	0.62014522	0.02468307	4.15	0.59533728	0.62571923	0.59043838	0
1707868200	0.59546215	0.0005146	0.09	0.59507922	0.59958445	0.58074675	0
1707781800	0.59494755	0.02430632	4.26	0.54254405	0.59947	0.54173197	0
1707695400	0.57064123	0.00455794	0.81	0.56657223	0.57665057	0.56406593	0
1707609000	0.56608329	0.01086641	1.96	0.55641778	0.57092888	0.55267072	0
1707522600	0.55521688	0.01310771	2.42	0.54254405	0.57334594	0.54173197	0
1707436200	0.54210917	0.01315391	2.49	0.5301237	0.54481992	0.5301237	0
1707349800	0.52895526	0.0123666	2.39	0.51638662	0.52937715	0.51242182	0
1707263400	0.51658866	0.00274518	0.53	0.51372147	0.52000081	0.51214775	0
1707177000	0.51384348	0.00461169	0.91	0.52234675	0.53517404	0.50978188	0
1707090600	0.50923179	-0.004131	-0.80	0.51356836	0.51504016	0.50569839	0
1707004200	0.513363	-0.002274	-0.44	0.51724823	0.51724823	0.51211287	0
1706917800	0.51563676	0.00564332	1.11	0.51096119	0.51738881	0.50698748	0
1706831400	0.50999344	0.00283382	0.56	0.5068768	0.5114447	0.4989126	0
1706745000	0.50715962	-0.002243	-0.44	0.51094141	0.51833679	0.5039326	0
1706658600	0.50940303	-0.00492	-0.96	0.51276791	0.5211623	0.50940303	0
1706572200	0.51432276	0.01421771	2.84	0.52234675	0.53517404	0.49840841	0
1706485800	0.50010505	-0.00142	-0.28	0.5013591	0.508674	0.49638079	0
1706399400	0.50152475	0.00372623	0.75	0.4978778	0.50222041	0.49255807	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