Origin Dollar Historical Data - OUSDEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Origin Dollar (Cryptocurrency:OUSDEUR)
Origin Dollar (Cryptocurrency:OUSDEUR) Historical

Origin Dollar (OUSDEUR)

0.918663

0.001474

( 0.16% )

Updated: 20:23:06

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.9178155	-0.000242	-0.03	0.9160318	0.93902218	0.8981568	22614
1715817000	0.91805779	-0.005156	-0.56	0.92358955	0.93540335	0.90726	37927
1715730600	0.92321428	0.00027768	0.03	0.92292868	0.9302688	0.90697006	14058
1715644200	0.9229366	-0.004752	-0.51	0.9275722	0.9361468	0.62624739	22527
1715557800	0.92768888	0.00361768	0.39	0.92765795	0.93088433	0.92073331	10531
1715471400	0.9240712	-0.003442	-0.37	0.92578226	0.93506704	0.92037697	13234
1715385000	0.92751351	0.00089414	0.10	0.9272567	0.9316164	0.90862064	12899
1715298600	0.92661937	-0.001275	-0.14	0.93049714	0.93437249	0.91946666	26105
1715212200	0.92789467	-0.000105	-0.01	0.9275722	0.93569904	0.92090813	19034
1715125800	0.92799966	0.00304731	0.33	0.9256699	0.93920573	0.91631516	17822
1715039400	0.92495235	0.00048413	0.05	0.90654911	0.93159231	0.89391173	25781
1714953000	0.92446822	-0.001999	-0.22	0.92886313	0.93507504	0.92205438	15633
1714866600	0.92646692	0.00080851	0.09	0.92760921	0.9368098	0.91984075	23294
1714780200	0.92565841	-0.002951	-0.32	0.92949298	0.95366215	0.92238562	26436
1714693800	0.92860913	-0.007383	-0.79	0.93199257	0.94435388	0.91870377	30988
1714607400	0.9359925	-0.003106	-0.33	0.93512015	0.95116988	0.9074982	21272
1714521000	0.93909842	0.01015259	1.09	0.92976472	0.94206215	0.91939005	22719
1714434600	0.92894583	-0.003412	-0.37	0.90654911	0.9403696	0.62624739	37045
1714348200	0.93235824	-0.001161	-0.12	0.93405174	0.939232	0.92711545	33447
1714261800	0.93351902	0.00123995	0.13	0.93214787	0.94256411	0.92668564	56274
1714175400	0.93227907	0.00194174	0.21	0.93062275	0.93761764	0.92670199	47616
1714089000	0.93033733	-0.00521	-0.56	0.93332753	0.93848706	0.92445509	59664
1714002600	0.93554764	0.00377519	0.41	0.93427794	0.95932934	0.90827952	63852
1713916200	0.93177245	-0.004904	-0.52	0.93487191	0.94041074	0.9281596	61263
1713829800	0.93667595	-0.001119	-0.12	0.90654911	0.94269401	0.62624739	67056
1713743400	0.93779504	-0.000182	-0.02	0.93569624	0.94332543	0.92972878	72697
1713657000	0.93797699	-0.006117	-0.65	0.93380643	0.9483988	0.93148163	56102
1713570600	0.94409381	0.00627327	0.67	0.93574872	0.96406023	0.92234106	146925
1713484200	0.93782054	0.00087903	0.09	0.93790431	0.95045262	0.92840915	107263
1713397800	0.93694151	-0.000328	-0.03	0.9390405	0.94790182	0.92288961	77768
1713311400	0.93726904	-0.001866	-0.20	0.93939576	0.94892319	0.9241398	134487
1713225000	0.93913542	0.00080249	0.09	0.90654911	0.94636284	0.89391173	198137
1713138600	0.93833293	-0.014969	-1.57	0.94013914	0.96967773	0.92323064	232553
1713052200	0.95330209	0.01035947	1.10	0.94275171	0.97826867	0.90160439	250460
1712965800	0.94294262	0.01152791	1.24	0.93098272	0.94795712	0.91304881	304127
1712879400	0.93141471	0.00292887	0.32	0.92869613	0.93971554	0.91769277	250796
1712793000	0.92848584	0.00492162	0.53	0.92021094	0.93819404	0.91314298	191646
1712706600	0.92356422	0.00697576	0.76	0.91817171	0.92441734	0.9093133	144040
1712620200	0.91658846	-0.005947	-0.64	0.90654911	0.93187381	0.89391173	168016
1712533800	0.92253498	0.00011743	0.01	0.92085415	0.92644645	0.91630569	154702
1712447400	0.92241755	-0.000376	-0.04	0.9195144	0.929833	0.9195144	112384
1712361000	0.92279308	-0.000371	-0.04	0.92414926	0.93550524	0.90823839	121335
1712274600	0.92316382	-0.000151	-0.02	0.91989256	0.9311272	0.91636209	128811
1712188200	0.92331528	-0.003744	-0.40	0.92983727	0.93860306	0.91520389	133076
1712101800	0.92705878	-0.003964	-0.43	0.93058669	0.95705508	0.90759916	111531
1712015400	0.93102324	0.00343288	0.37	0.90654911	0.940401	0.89391173	115446
1711929000	0.92759036	0.0003654	0.04	0.92658842	0.93279466	0.92406179	120269
1711842600	0.92722496	0.00113594	0.12	0.92940788	0.93119841	0.92111656	84862
1711756200	0.92608902	0.00303903	0.33	0.92427582	0.9309919	0.92211998	105286
1711669800	0.92304999	0.00158215	0.17	0.92592362	0.93081074	0.91817671	105477
1711583400	0.92146784	0.0009928	0.11	0.92000885	0.9300405	0.9080053	91025
1711497000	0.92047504	0.00587308	0.64	0.91792217	0.92849175	0.91131754	130276
1711410600	0.91460196	-0.009063	-0.98	0.90654911	0.9337703	0.89391173	90145
1711324200	0.92366489	0.00255015	0.28	0.921294	0.93043803	0.91260254	65768
1711237800	0.92111474	-0.004048	-0.44	0.92813622	0.95640775	0.91387236	64538
1711151400	0.92516293	0.00506886	0.55	0.92390739	0.93505986	0.91249824	64029
1711065000	0.92009407	0.0064042	0.70	0.91231787	0.93237851	0.90145463	64266
1710978600	0.91368987	-0.008848	-0.96	0.9151971	0.93967521	0.89864475	78669
1710892200	0.92253776	0.00613536	0.67	0.91681737	0.94296626	0.9017167	101947
1710805800	0.9164024	-0.002582	-0.28	0.90654911	0.92702486	0.62624739	130081
1710719400	0.91898447	0.00136086	0.15	0.91587922	0.94027247	0.90523836	140281
1710633000	0.91762361	0.00067764	0.07	0.91869966	0.92441119	0.90125749	119237
1710546600	0.91694597	-0.018926	-2.02	0.90654911	0.936396	0.89391173	117312
1710460200	0.93587216	0.02414557	2.65	0.91088213	0.93788881	0.89826909	47248
1710373800	0.91172659	-0.002901	-0.32	0.91636635	0.92284139	0.90556928	100847
1710287400	0.91462765	0.00954687	1.05	0.90654911	0.92702486	0.89391173	143850
1710201000	0.90508078	-0.011358	-1.24	0.91133946	0.93122116	0.89689906	199317
1710114600	0.91643923	0.0028362	0.31	0.91361967	0.9234402	0.90692487	139166
1710028200	0.91360303	0.00227506	0.25	0.91557079	0.91794025	0.91168861	93418
1709941800	0.91132797	0.0025157	0.28	0.91146354	0.928121	0.89276499	109686
1709855400	0.90881227	-0.008123	-0.89	0.91618276	0.92312995	0.90490434	85855
1709769000	0.91693539	-0.009608	-1.04	0.91088306	0.950327	0.89674059	147854
1709682600	0.92654312	0.00948333	1.03	0.91483726	0.96079262	0.77202688	210150
1709596200	0.91705979	-0.003825	-0.42	0.91133946	0.93386776	0.90728011	150246
1709509800	0.920885	0.00113398	0.12	0.918739	0.92376557	0.91415762	169318
1709423400	0.91975102	-0.001096	-0.12	0.91850193	0.9233589	0.91486128	207522
1709337000	0.92084712	-3.0E-5	-0.00	0.91931959	0.92794277	0.91356932	186854
1709250600	0.92087737	0.00207949	0.23	0.91133946	0.93065332	0.90060949	249561
1709164200	0.91879788	0.0001045	0.01	0.91869636	0.93471997	0.86939614	235760
1709077800	0.91869338	0.00391977	0.43	0.91590294	0.93479437	0.90606393	250090
1708991400	0.91477361	-0.007009	-0.76	0.92731183	0.9315	0.62624739	208925
1708905000	0.92178256	0.00079475	0.09	0.92110521	0.92500832	0.91762124	199022
1708818600	0.92098781	-0.00105	-0.11	0.92160307	0.92583061	0.91897858	242756
1708732200	0.92203797	0.00177566	0.19	0.9216226	0.92779178	0.91724598	309759
1708645800	0.92026231	-0.004539	-0.49	0.91955072	0.928408	0.9152352	230221
1708559400	0.92480137	0.00202295	0.22	0.92339205	0.92870144	0.91768834	286123
1708473000	0.92277842	-0.001841	-0.20	0.92578987	0.93461204	0.9087937	247849
1708386600	0.92461908	0.00010406	0.01	0.92731183	0.92998473	0.92067603	267791
1708300200	0.92451502	-0.001926	-0.21	0.9247626	0.93207169	0.92208258	273770
1708213800	0.92644102	-0.000456	-0.05	0.92544589	0.9336094	0.91321	260054

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