Vinanz Limited Historical Data - BTC | ADVFN

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

Get Started

Home
Investing
Stocks
UK
AQSE
Vinanz Limited (BTC)
Vinanz Limited (BTC) Historical

Vinanz Limited (BTC)

12.75

0.00

(0.00%)

Closed May 07 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.125	-0.970873786408	12.875	13.25	11.5	86667	12.83173077	DE
4	-0.25	-1.92307692308	13	14.125	11.5	68890	12.91712474	DE
12	2.25	21.4285714286	10.5	14.2084	9.5	344575	13.01233135	DE
26	9.875	343.47826087	2.875	14.2084	2.75	385777	10.58589536	DE
52	9.575	301.57480315	3.175	14.2084	2.35	367774	9.2760404	DE
156	9.25	264.285714286	3.5	14.2084	2.35	371206	8.84617614	DE
260	9.25	264.285714286	3.5	14.2084	2.35	371206	8.84617614	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715095740	12.75	0	0.00	12.75	12.875	12.5	5000
1714750020	12.75	0	0.00	12.75	12.875	11.5	40000
1714663440	12.75	0	0.00	12.75	12.875	11.5	50000
1714574280	12.75	-0.13	-0.97	12.875	12.875	11.75	0
1714487880	12.875	0	0.00	12.875	13.25	12.875	170000
1714402080	12.875	0	0.00	12.875	13.1232	12.875	95000
1714145400	12.875	0	0.00	12.875	13.1	11.75	17212
1714058940	12.875	0	0.00	12.875	13	12.875	0
1713972360	12.875	0	0.00	12.875	13	11.75	25000
1713886080	12.875	0	0.00	12.875	13	11.75	0
1713799740	12.875	0	0.00	12.875	13	11.75	0
1713537600	12.875	0	0.00	12.875	13	11.75	82229
1713453960	12.875	-0.13	-0.96	13	14	12.75	70000
1713365220	13	0	0.00	13	13.25	11.75	239000
1713281160	13	0	0.00	13	13.25	11.75	66938
1713192300	13	0	0.00	13	14.125	12.8	9319
1712936040	13	0	0.00	13	14	12.875	0
1712845920	13	0	0.00	13	13.25	12.7807	66087
1712759940	13	0	0.00	13	14.125	13	3678
1712673480	13	0	0.00	13	13.25	13	30000
1712587140	13	0	0.00	13	14.125	12.8	5000
1712327640	13	0	0.00	13	14.125	12.8	10000
1712244240	13	0	0.00	13	13.25	13	0
1712155560	13	0	0.00	13	14.125	12.7693	9497
1712068740	13	-0.25	-1.89	13.25	13.25	12.25	3578
1711639860	13.25	0	0.00	13.25	13.25	12.25	850000
1711553820	13.25	0	0.00	13.25	13.75	12.75	651000
1711467240	13.25	0	0.00	13.25	13.25	13.25	0
1711380660	13.25	0	0.00	13.25	14	12.75	1470000
1711122060	13.25	0	0.00	13.25	13.25	13.25	0
1711035240	13.25	0	0.00	13.25	13.25	12.25	2000
1710952140	13.25	0	0.00	13.25	13.25	12.25	0
1710865740	13.25	0	0.00	13.25	14	13.125	0
1710779340	13.25	0	0.00	13.25	13.7	13.25	700000
1710516900	13.25	0	0.00	13.25	13.25	12.25	0
1710434040	13.25	0	0.00	13.25	14	13.125	0
1710347340	13.25	0	0.00	13.25	14	13.125	0
1710260820	13.25	0	0.00	13.25	13.7	9.5	1571804
1710171660	13.25	0	0.00	13.25	14.2084	12.25	1087000
1709911920	13.25	0	0.00	13.25	13.4	12.25	516
1709825700	13.25	0	0.00	13.25	13.25	12.25	0
1709739540	13.25	0	0.00	13.25	13.42	12.25	10000
1709652840	13.25	0	0.00	13.25	14	13.125	1450000
1709569680	13.25	0	0.00	13.25	13.75	12.25	1093881
1709307480	13.25	0	0.00	13.25	13.25	12.75	29201
1709220960	13.25	0.38	2.91	13	13.5	12.75	170962
1709134320	12.875	1.63	14.44	12.5	13.1777	11	1768907
1709051280	11.25	0.25	2.27	11	11.6672	10	500000
1708961460	11	0	0.00	11	11	10.25	0
1708702320	11	0	0.00	11	11	10	0
1708616220	11	0	0.00	11	11	11	330
1708529820	11	0	0.00	11	11	11	0
1708443300	11	0.38	3.53	11	11.14	11	40000
1708356840	10.625	0	0.00	10.625	10.625	10.625	0
1708097640	10.625	0	0.00	10.625	10.75	9.5	0
1708011780	10.625	0	0.00	10.625	10.75	10.625	0
1707925020	10.625	0	0.00	10.625	10.75	10	41125
1707841740	10.625	0.13	1.19	10.5	11	10.5	320000
1707752160	10.5	0	0.00	10.5	11	9.5	480000
1707493020	10.5	0	0.00	10.5	10.5	9.5	0
1707406320	10.5	0.05	0.48	10.5	10.5	10.5	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