CurrencyBeacon logo}}

Crypto Rate Dashboard

OIN Finance Price Chart

OIN/USD
$0.000333
-0.79%

OIN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-10-04 $0.3751076 $0.38277352 $0.3653558 $0.37782478 $23,957.25
2021-10-03 $0.36866069 $0.38969447 $0.36478767 $0.37519213 $51,491.97
2021-10-02 $0.38479841 $0.38753209 $0.36386514 $0.36864024 $30,921.13
2021-10-01 $0.34633268 $0.39373414 $0.34633268 $0.38436246 $51,242.84
2021-09-30 $0.30620632 $0.34695925 $0.30524977 $0.34642826 $75,181.49
2021-09-29 $0.29407023 $0.32331389 $0.29407023 $0.30601315 $50,585.27
2021-09-28 $0.3237254 $0.32663491 $0.29102188 $0.29400135 $129,811.12
2021-09-27 $0.36108784 $0.36562002 $0.32296326 $0.32470197 $49,751.91
2021-09-26 $0.3899136 $0.39222957 $0.34716428 $0.36099713 $95,533.95
2021-09-25 $0.39709197 $0.41094177 $0.38709886 $0.39103234 $126,377.48
2021-09-24 $0.46453303 $0.46453303 $0.3676167 $0.39671993 $109,500.96
2021-09-23 $0.47743699 $0.48568008 $0.44565445 $0.46444409 $49,107.95
2021-09-22 $0.40743025 $0.47744287 $0.40133429 $0.47744287 $84,869.99
2021-09-21 $0.42350461 $0.4846576 $0.36933627 $0.40623481 $336,583.24
2021-09-20 $0.48505957 $0.48505957 $0.38754836 $0.42279847 $178,172.33
2021-09-19 $0.5092921 $0.52554951 $0.47879367 $0.48394074 $234,096.92
2021-09-18 $0.40640563 $0.50898833 $0.40640563 $0.50881177 $213,509.55
2021-09-17 $0.35874758 $0.41455142 $0.35481819 $0.40640563 $150,768.69
2021-09-16 $0.25013119 $0.39783683 $0.24241217 $0.35874758 $494,813.70
2021-09-15 $0.28223532 $0.28521996 $0.24941041 $0.25013119 $88,425.01
2021-09-14 $0.28241467 $0.28341389 $0.27681162 $0.28223532 $38,173.21
2021-09-13 $0.28326805 $0.28945768 $0.27836733 $0.28242686 $29,006.78
2021-09-12 $0.23647866 $0.28326805 $0.23099274 $0.28326805 $207,468.79
2021-09-11 $0.22966897 $0.23704011 $0.2213552 $0.23649428 $29,828.13
2021-09-10 $0.26599891 $0.28294761 $0.22966897 $0.22966897 $106,275.06
2021-09-09 $0.25581385 $0.26739083 $0.25351793 $0.26615705 $40,675.75
2021-09-08 $0.23733333 $0.25999067 $0.23692936 $0.25522297 $62,602.35
2021-09-07 $0.29018595 $0.29019304 $0.22695646 $0.23733333 $60,727.70
2021-09-06 $0.31294593 $0.31716939 $0.28855874 $0.29018595 $41,296.58
2021-09-05 $0.30592311 $0.31784347 $0.30592311 $0.31457387 $22,662.84