OIN Finance (OIN) historical data and Live price

OIN Finance

OIN

$ 0.03499 -2.837 %

0.00000055 BTC

MARKET CAP
1.153 M

24H VOLUME
339.398 k

CIRC.SUPPLY
32.951 M

MAX SUPPLY
100 M

OIN

USD

Rank1,685

1H 0.19 %

24H -2.84 %

7D -10.49 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/29/24	0.037	0.037	0.034	0.035	341,105.52	1,159,406.97
4/28/24	0.035	0.038	0.034	0.037	340,372.27	1,216,126.22
4/27/24	0.038	0.039	0.035	0.035	340,622.55	1,152,629.85
4/26/24	0.048	0.048	0.038	0.038	364,157.53	1,253,545.18
4/25/24	0.039	0.051	0.038	0.048	434,514.34	1,580,609.48
4/24/24	0.037	0.052	0.034	0.04	457,109.19	1,309,384.91
4/23/24	0.036	0.041	0.032	0.037	385,431.21	1,211,180.09
4/22/24	0.054	0.069	0.032	0.036	436,986.82	1,186,475.02
4/21/24	0.029	0.08	0.028	0.054	572,456.72	1,774,514.03
4/20/24	0.031	0.033	0.027	0.029	363,459.51	966,295.47
4/19/24	0.034	0.036	0.031	0.031	357,158.29	1,032,832.91
4/18/24	0.035	0.036	0.031	0.034	358,772.17	1,118,201
4/17/24	0.037	0.039	0.035	0.035	372,391.1	1,160,226.62
4/16/24	0.041	0.046	0.035	0.037	389,413	1,232,378.48
4/15/24	0.047	0.054	0.039	0.041	477,013.48	1,353,693.25
4/14/24	0.05	0.063	0.045	0.047	509,271.78	1,553,800.24
4/13/24	0.04	0.076	0.036	0.05	610,439.8	1,659,983.81
4/12/24	0.046	0.049	0.034	0.04	360,095.49	1,306,114.42
4/11/24	0.059	0.065	0.042	0.046	418,398.24	1,512,491.63
4/10/24	0.071	0.077	0.053	0.059	593,085.95	1,942,677.48
4/9/24	0.031	0.097	0.029	0.071	1,167,788.7	2,355,577.34
4/8/24	0.043	0.043	0.029	0.031	419,858.44	1,008,761.16
4/7/24	0.056	0.057	0.041	0.043	546,219.34	1,401,060.41
4/6/24	0.052	0.068	0.05	0.056	1,004,122.8	1,842,405.84
4/5/24	0.121	0.126	0.05	0.052	2,893,006.6	1,709,606.48
4/4/24	0.063	9,641.345	0.044	0.121	19,180,665.92	3,973,890.68
4/3/24	0.007	9,799.327	0.006	0.063	684,270.78	2,084,976.27
4/2/24	0.006	0.007	0.006	0.007	317,046.04	217,230.27
4/1/24	0.007	0.007	0.006	0.006	324,013.16	191,088.53
3/31/24	0.007	0.007	0.007	0.007	323,716.45	238,485.36
3/30/24	0.007	0.007	0.007	0.007	325,207.08	224,821.72
3/29/24	0.007	0.007	0.007	0.007	328,130.4	232,115.73
3/28/24	0.007	0.007	0.007	0.007	323,774.06	229,815.87
3/27/24	0.007	0.008	0.007	0.007	321,313.17	224,541.37
3/26/24	0.008	0.008	0.007	0.007	319,745.23	238,489.64
3/25/24	0.007	0.008	0.007	0.008	324,111.19	263,705.71
3/24/24	0.007	0.007	0.007	0.007	313,569.05	234,552.79
3/23/24	0.007	0.007	0.007	0.007	318,711.59	232,050.36
3/22/24	0.007	0.007	0.007	0.007	317,029.07	225,715.7
3/21/24	0.007	0.007	0.007	0.007	316,155.92	227,232.69
3/20/24	0.007	0.007	0.006	0.007	311,361.73	220,649.01
3/19/24	0.007	0.007	0.007	0.007	307,010.14	228,382.56
3/18/24	0.007	0.007	0.007	0.007	330,448.61	233,666.51
3/17/24	0.007	0.007	0.007	0.007	329,740.06	225,257.22
3/16/24	0.008	0.008	0.007	0.007	331,832.29	239,438.85
3/15/24	0.008	0.008	0.007	0.008	333,323.77	253,728.6
3/14/24	0.008	0.008	0.008	0.008	333,667.67	264,690.1
3/13/24	0.007	0.008	0.007	0.008	323,022.69	267,337.17
3/12/24	0.008	0.008	0.007	0.007	317,567	244,376.78
3/11/24	0.008	0.008	0.008	0.008	324,564.96	270,335.75
3/10/24	0.008	0.008	0.008	0.008	327,210.45	249,377.71
3/9/24	0.008	0.008	0.008	0.008	326,741.36	266,767.76
3/8/24	0.008	0.008	0.008	0.008	322,755.09	257,673.68
3/7/24	0.008	0.009	0.008	0.008	326,816.87	257,059.48
3/6/24	0.008	0.009	0.007	0.008	328,642.05	275,683.41
3/5/24	0.008	0.008	0.008	0.008	321,003.03	261,295.09
3/4/24	0.008	0.008	0.008	0.008	323,195.74	267,099.09
3/3/24	0.008	0.008	0.008	0.008	314,454.69	257,074.31
3/2/24	0.008	0.008	0.008	0.008	314,247.94	265,981.44
3/1/24	0.008	0.009	0.008	0.008	330,512.38	272,630.04
2/29/24	0.008	0.009	0.008	0.008	326,295.8	275,625.21
2/28/24	0.008	0.009	0.008	0.008	315,641.09	268,186.26
2/27/24	0.009	0.009	0.008	0.008	310,362.65	279,026.4
2/26/24	0.009	0.023	0.008	0.009	312,087.85	303,712.66
2/25/24	0.009	0.009	0.008	0.009	322,353.58	285,869.76
2/24/24	0.009	0.009	0.008	0.009	308,380.71	289,535.28
2/23/24	0.008	0.011	0.008	0.009	307,559.14	284,860.12
2/22/24	0.008	0.008	0.008	0.008	297,168.34	269,973.51
2/21/24	0.008	0.008	0.008	0.008	299,953.31	262,190.01
2/20/24	0.008	0.009	0.008	0.008	310,953.83	271,392.46
2/19/24	0.008	0.009	0.008	0.008	310,057.3	277,101.03
2/18/24	0.008	0.012	0.008	0.008	323,131	279,426.95
2/17/24	0.008	0.009	0.007	0.008	312,987.15	259,667.84
2/16/24	0.009	0.009	0.008	0.008	299,755.79	260,174.88
2/15/24	0.009	0.009	0.009	0.009	309,500.84	284,549.72
2/14/24	0.009	0.009	0.009	0.009	317,119.07	306,064.54
2/13/24	0.009	0.01	0.009	0.009	322,673.25	282,651.94
2/12/24	0.009	0.01	0.009	0.009	313,240.4	293,309.31
2/11/24	0.009	0.009	0.009	0.009	300,424.84	295,743.19
2/10/24	0.01	0.01	0.009	0.009	293,619.83	290,093.06
2/9/24	0.011	0.011	0.01	0.01	306,500.79	338,557.01
2/8/24	0.013	0.013	0.01	0.011	316,783.9	373,702.47
2/7/24	0.01	0.014	0.009	0.013	337,605.47	414,696.88
2/6/24	0.008	0.01	0.008	0.01	328,165.95	335,434.4
2/5/24	0.007	0.008	0.007	0.008	309,655.27	256,561.24
2/4/24	0.007	0.007	0.007	0.007	299,486.77	241,895.57
2/3/24	0.007	0.007	0.007	0.007	311,531.86	234,370.62
2/2/24	0.007	0.007	0.007	0.007	312,126.03	227,754.87
2/1/24	0.007	0.007	0.007	0.007	314,635.33	235,752.62
1/31/24	0.007	0.007	0.007	0.007	318,491	237,083.75

Similar Coins