Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for OPTUSD |
Date | Price | Change | Change % | Low | High | 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 | 0.38429167 | -0.31228809 | -81.263299306 | 0.02855016 | 0.38919417 | 432.31123146 | CX |
260 | 0.006605 | 0.06539858 | 990.137471612 | 0.0065525 | 156.36671106 | 426.54895222 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724802600 | 0.07171976 | -0.006386 | -8.18 | 0.07819353 | 0.07859554 | 0.07011551 | 0 |
1724716200 | 0.07810533 | -0.001817 | -2.27 | 0.07990025 | 0.08043209 | 0.07766635 | 0 |
1724629800 | 0.07992208 | -0.000452 | -0.56 | 0.08064663 | 0.08126696 | 0.07966242 | 0 |
1724543400 | 0.08037387 | -0.000106 | -0.13 | 0.08055901 | 0.08200869 | 0.0796598 | 0 |
1724457000 | 0.08048012 | 0.00410538 | 5.38 | 0.07633922 | 0.08138282 | 0.07633806 | 0 |
1724370600 | 0.07637474 | -0.000155 | -0.20 | 0.09253341 | 0.09333248 | 0.07535327 | 0 |
1724284200 | 0.07652989 | 0.00144036 | 1.92 | 0.07504732 | 0.07694908 | 0.07410532 | 0 |
1724197800 | 0.07508953 | -0.001615 | -2.11 | 0.07672289 | 0.07843019 | 0.07442844 | 0 |
1724111400 | 0.07670485 | 0.00020261 | 0.26 | 0.09253341 | 0.09333248 | 0.07475506 | 0 |
1724025000 | 0.07650224 | 0.00041948 | 0.55 | 0.07605336 | 0.07802819 | 0.07565805 | 0 |
1723938600 | 0.07608276 | 0.0005362 | 0.71 | 0.0755058 | 0.07644897 | 0.07536549 | 0 |
1723852200 | 0.07554656 | 0.0005889 | 0.79 | 0.07483511 | 0.07651068 | 0.0743056 | 0 |
1723765800 | 0.07495766 | -0.002573 | -3.32 | 0.07758047 | 0.07782471 | 0.07366227 | 0 |
1723679400 | 0.0775304 | -0.000963 | -1.23 | 0.07860456 | 0.08057968 | 0.07692404 | 0 |
1723593000 | 0.07849336 | -0.001246 | -1.56 | 0.07927351 | 0.07959343 | 0.07608276 | 0 |
1723506600 | 0.07973927 | 0.00527095 | 7.08 | 0.09253341 | 0.09333248 | 0.07375134 | 0 |
1723420200 | 0.07446832 | -0.001411 | -1.86 | 0.07596778 | 0.07882871 | 0.07402294 | 0 |
1723333800 | 0.07587899 | 0.00036882 | 0.49 | 0.07549969 | 0.07688969 | 0.07520073 | 0 |
1723247400 | 0.07551017 | -0.002568 | -3.29 | 0.0781618 | 0.07869626 | 0.07450005 | 0 |
1723161000 | 0.07807796 | 0.00975941 | 14.29 | 0.06803851 | 0.07917658 | 0.06760273 | 0 |
1723074600 | 0.06831855 | -0.003121 | -4.37 | 0.07165339 | 0.07417169 | 0.06738848 | 0 |
1722988200 | 0.07143972 | 0.00050127 | 0.71 | 0.07052013 | 0.07421914 | 0.07052013 | 0 |
1722901800 | 0.07093845 | -0.007746 | -9.84 | 0.09253341 | 0.09333248 | 0.06367317 | 0 |
1722815400 | 0.07868491 | -0.005944 | -7.02 | 0.08451186 | 0.0852562 | 0.07717061 | 0 |
1722729000 | 0.08462859 | -0.002234 | -2.57 | 0.08691663 | 0.08777887 | 0.0832709 | 0 |
1722642600 | 0.0868622 | -0.006369 | -6.83 | 0.09315258 | 0.09356215 | 0.08637693 | 0 |
1722556200 | 0.09323147 | -0.000779 | -0.83 | 0.09422237 | 0.09427419 | 0.08964046 | 0 |
1722469800 | 0.09401045 | -0.001361 | -1.43 | 0.09534456 | 0.09744601 | 0.09360233 | 0 |
1722383400 | 0.09537134 | -0.001132 | -1.17 | 0.09655757 | 0.09797348 | 0.09423168 | 0 |
1722297000 | 0.09650343 | 0.00122117 | 1.28 | 0.09253341 | 0.09886396 | 0.09212412 | 0 |
1722210600 | 0.09528226 | 0.00050418 | 0.53 | 0.09451929 | 0.09553465 | 0.09321837 | 0 |
1722124200 | 0.09477808 | -0.000626 | -0.66 | 0.095183 | 0.09677939 | 0.09334063 | 0 |
1722037800 | 0.09540424 | 0.00299309 | 3.24 | 0.09238582 | 0.09563217 | 0.09236603 | 0 |
1721951400 | 0.09241115 | -0.004673 | -4.81 | 0.09712697 | 0.09725301 | 0.09008642 | 0 |
1721865000 | 0.09708446 | -0.004237 | -4.18 | 0.10139769 | 0.1015252 | 0.09626938 | 0 |
1721778600 | 0.10132172 | 0.00106805 | 1.07 | 0.10019894 | 0.10305842 | 0.09906627 | 0 |
1721692200 | 0.10025367 | -0.002281 | -2.22 | 0.09253341 | 0.10208818 | 0.09212412 | 0 |
1721605800 | 0.10253444 | -9.0E-6 | -0.01 | 0.10238248 | 0.10319378 | 0.09983536 | 0 |
1721519400 | 0.10254346 | 0.0004579 | 0.45 | 0.10206082 | 0.10303804 | 0.10139187 | 0 |
1721433000 | 0.10208556 | 0.00221847 | 2.22 | 0.09948662 | 0.10307065 | 0.09833911 | 0 |
1721346600 | 0.09986709 | 0.00112219 | 1.14 | 0.09870036 | 0.10157905 | 0.09852221 | 0 |
1721260200 | 0.0987449 | -0.001701 | -1.69 | 0.10043241 | 0.1023688 | 0.09832775 | 0 |
1721173800 | 0.1004458 | -0.001071 | -1.06 | 0.10154528 | 0.10183172 | 0.09753451 | 0 |
1721087400 | 0.10151646 | 0.00666648 | 7.03 | 0.09253341 | 0.10165794 | 0.09212412 | 0 |
1721001000 | 0.09484998 | 0.00233811 | 2.53 | 0.09253341 | 0.09510004 | 0.09212412 | 0 |
1720914600 | 0.09251187 | 0.00134896 | 1.48 | 0.09116466 | 0.0932073 | 0.09066804 | 0 |
1720828200 | 0.09116291 | 0.00093298 | 1.03 | 0.09017579 | 0.09192617 | 0.08870981 | 0 |
1720741800 | 0.09022993 | -8.0E-5 | -0.09 | 0.0901525 | 0.09354149 | 0.08898199 | 0 |
1720655400 | 0.09030969 | 0.00093443 | 1.05 | 0.08915607 | 0.09167874 | 0.08817098 | 0 |
1720569000 | 0.08937526 | 0.00160483 | 1.83 | 0.08777974 | 0.09043225 | 0.08744818 | 0 |
1720482600 | 0.08777043 | 0.00267317 | 3.14 | 0.10712654 | 0.10752331 | 0.08451186 | 0 |
1720396200 | 0.08509726 | -0.004163 | -4.66 | 0.08913482 | 0.08943727 | 0.08509726 | 0 |
1720309800 | 0.08925999 | 0.00245165 | 2.82 | 0.08675245 | 0.08965821 | 0.08611844 | 0 |
1720223400 | 0.08680834 | -0.00264 | -2.95 | 0.08868681 | 0.09044622 | 0.08244272 | 0 |
1720137000 | 0.08944833 | -0.006464 | -6.74 | 0.09599866 | 0.09634187 | 0.0890143 | 0 |
1720050600 | 0.09591279 | -0.003543 | -3.56 | 0.09949506 | 0.09971979 | 0.09461128 | 0 |
1719964200 | 0.09945547 | -0.000621 | -0.62 | 0.10003389 | 0.10071739 | 0.09893091 | 0 |
1719877800 | 0.1000761 | 7.4E-5 | 0.07 | 0.10712654 | 0.10752331 | 0.09962373 | 0 |
1719791400 | 0.10000187 | 0.0018479 | 1.88 | 0.09821597 | 0.10052527 | 0.09753654 | 0 |
1719705000 | 0.09815397 | -8.4E-5 | -0.09 | 0.09823664 | 0.09903396 | 0.09801133 | 0 |
1719618600 | 0.0982378 | -0.001992 | -1.99 | 0.10039864 | 0.10135636 | 0.09789256 | 0 |
1719532200 | 0.1002298 | 0.00222371 | 2.27 | 0.09805907 | 0.1009657 | 0.09789867 | 0 |
1719445800 | 0.09800609 | -0.000793 | -0.80 | 0.10712654 | 0.10752331 | 0.09681549 | 0 |
1719359400 | 0.09879934 | 0.00118973 | 1.22 | 0.09769694 | 0.0997163 | 0.09709727 | 0 |
1719273000 | 0.09760961 | -0.001922 | -1.93 | 0.09951311 | 0.09984293 | 0.09428845 | 0 |
1719186600 | 0.09953203 | -0.002181 | -2.14 | 0.10171266 | 0.10241305 | 0.09924705 | 0 |
1719100200 | 0.10171325 | -0.000677 | -0.66 | 0.10245526 | 0.10245526 | 0.10121023 | 0 |
1719013800 | 0.10239064 | 0.00013042 | 0.13 | 0.10219618 | 0.10321823 | 0.10031684 | 0 |
1718927400 | 0.10226022 | -0.001141 | -1.10 | 0.10341356 | 0.10526059 | 0.10146261 | 0 |
1718841000 | 0.10340104 | 0.00214337 | 2.12 | 0.10131036 | 0.10435178 | 0.10086236 | 0 |
1718754600 | 0.10125767 | -0.000741 | -0.73 | 0.1022774 | 0.102287 | 0.09827012 | 0 |
1718668200 | 0.10199882 | -0.003371 | -3.20 | 0.10712654 | 0.10752331 | 0.10106642 | 0 |
1718581800 | 0.10537004 | 0.00159522 | 1.54 | 0.10370379 | 0.10624567 | 0.1030689 | 0 |
1718495400 | 0.10377482 | 0.002486 | 2.45 | 0.10129406 | 0.10449966 | 0.10108563 | 0 |
1718409000 | 0.10128882 | 0.00023055 | 0.23 | 0.10116772 | 0.10266019 | 0.09792283 | 0 |
1718322600 | 0.10105827 | -0.002577 | -2.49 | 0.10352796 | 0.10360889 | 0.09986069 | 0 |
1718236200 | 0.1036348 | 0.0017827 | 1.75 | 0.10188616 | 0.10634203 | 0.1008676 | 0 |
1718149800 | 0.1018521 | -0.004877 | -4.57 | 0.10677577 | 0.10684126 | 0.0999681 | 0 |
1718063400 | 0.10672861 | -0.0011 | -1.02 | 0.10712654 | 0.10798645 | 0.10636328 | 0 |
1717977000 | 0.10782838 | 0.00062586 | 0.58 | 0.10712654 | 0.10822137 | 0.10674782 | 0 |
1717890600 | 0.10720252 | 0.00011615 | 0.11 | 0.10703979 | 0.10792852 | 0.10680691 | 0 |
1717804200 | 0.10708637 | -0.003914 | -3.53 | 0.11094606 | 0.11174892 | 0.10601192 | 0 |
1717717800 | 0.11100021 | -0.001557 | -1.38 | 0.11253838 | 0.11288799 | 0.10959012 | 0 |
1717631400 | 0.1125573 | 0.00155622 | 1.40 | 0.0857796 | 0.11314241 | 0.08361847 | 0 |
1717545000 | 0.11100108 | 0.00150266 | 1.37 | 0.10963641 | 0.11150469 | 0.10893107 | 0 |
1717458600 | 0.10949842 | -0.000534 | -0.49 | 0.10990276 | 0.11205807 | 0.10938752 | 0 |
1717372200 | 0.11003201 | -0.00097 | -0.87 | 0.11100137 | 0.11163685 | 0.10919161 | 0 |
1717285800 | 0.11100166 | 0.00145375 | 1.33 | 0.10955461 | 0.11138854 | 0.10917094 | 0 |
1717199400 | 0.10954791 | 0.000494 | 0.45 | 0.10901287 | 0.11186157 | 0.10836459 | 0 |
1717113000 | 0.10905391 | -0.000551 | -0.50 | 0.10964718 | 0.11123222 | 0.10781092 | 0 |
1717026600 | 0.10960497 | -0.002303 | -2.06 | 0.11179055 | 0.11299861 | 0.10891157 | 0 |
1716940200 | 0.11190844 | -0.001447 | -1.28 | 0.11309205 | 0.114232 | 0.10975139 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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