AdShares Historical Data - ADSGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
AdShares (Cryptocurrency:ADSGBP)
AdShares (Cryptocurrency:ADSGBP) Historical

AdShares (ADSGBP)

0.719817

-0.002372

( -0.33% )

Updated: 20:02:01

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	0.18006632	33.3610177203	0.53975068	0.67905502	0.00193662	5.35120101	CX
260	0.71935316	155086.48672	0.00046384	0.67905502	0.00027895	615.02815845	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.72215108	-0.024374	-3.26	0.74892944	0.75370456	0.715309	0
1713916200	0.74652466	-0.011885	-1.57	0.7571963	0.76125658	0.74294094	0
1713829800	0.7584094	0.02325862	3.16	0.73532466	0.76807038	0.73024966	0
1713743400	0.73515078	-0.000159	-0.02	0.73532466	0.74446764	0.72878596	0
1713657000	0.7353094	0.0099841	1.38	0.72347226	0.74132296	0.71660624	0
1713570600	0.7253253	0.01005634	1.41	0.71323084	0.73645614	0.67692254	0
1713484200	0.71526896	0.02536002	3.68	0.69098442	0.7206773	0.6828927	0
1713397800	0.68990894	-0.027928	-3.89	0.71803984	0.72614262	0.6734665	0
1713311400	0.71783712	0.0045619	0.64	0.71307684	0.72373112	0.69605536	0
1713225000	0.71327522	-0.027359	-3.69	0.73395266	0.74997762	0.7044513	0
1713138600	0.74063458	0.00228998	0.31	0.73395266	0.74347546	0.70944692	0
1713052200	0.7383446	-0.020235	-2.67	0.75856228	0.76768272	0.70236474	0
1712965800	0.7585795	-0.022841	-2.92	0.7830158	0.79619036	0.74398142	0
1712879400	0.7814205	-0.005748	-0.73	0.78664838	0.7945	0.77732354	0
1712793000	0.78716848	0.02355262	3.08	0.76364022	0.79296336	0.75176654	0
1712706600	0.76361586	-0.027292	-3.45	0.7901117	0.79065448	0.75511688	0
1712620200	0.79090746	0.02499644	3.26	0.73120992	0.80554502	0.72065266	0
1712533800	0.76591102	0.00556822	0.73	0.75944484	0.77343098	0.75928748	0
1712447400	0.7603428	0.00971782	1.29	0.74851126	0.76821262	0.74596312	0
1712361000	0.75062498	-0.006987	-0.92	0.75765074	0.76059928	0.73502366	0
1712274600	0.75761168	0.02570288	3.51	0.73120992	0.7646268	0.72065266	0
1712188200	0.7319088	0.00264754	0.36	0.72916438	0.74219376	0.72031974	0
1712101800	0.72926126	-0.049367	-6.34	0.77673652	0.7768467	0.72044084	0
1712015400	0.77862862	-0.005349	-0.68	0.76876268	0.78399902	0.7615433	0
1711929000	0.78397788	0.0134925	1.75	0.77118034	0.78413496	0.77118034	0
1711842600	0.77048538	-0.004109	-0.53	0.77446796	0.77847224	0.76927312	0
1711756200	0.77459424	-0.010466	-1.33	0.78405026	0.78512462	0.76654256	0
1711669800	0.78505994	0.01727474	2.25	0.77104146	0.791952	0.7637763	0
1711583400	0.7677852	-0.003778	-0.49	0.76999986	0.78810816	0.75703852	0
1711497000	0.77156366	0.00280532	0.36	0.76876268	0.78399902	0.76565076	0
1711410600	0.76875834	0.02123436	2.84	0.7423458	0.78309868	0.7384573	0
1711324200	0.74752398	0.03248504	4.54	0.71466276	0.75017502	0.71061634	0
1711237800	0.71503894	0.00911288	1.29	0.7082418	0.73273802	0.7006958	0
1711151400	0.70592606	-0.017377	-2.40	0.72464756	0.73753274	0.69373794	0
1711065000	0.723303	-0.019752	-2.66	0.7423458	0.74653012	0.71994272	0
1710978600	0.74305462	0.06132952	9.00	0.68333692	0.74474722	0.66931494	0
1710892200	0.6817251	-0.062394	-8.38	0.74385626	0.74736354	0.68041022	0
1710805800	0.74411876	-0.004701	-0.63	0.7628376	0.76877976	0.71348298	0
1710719400	0.74881968	0.0318332	4.44	0.72388484	0.7552972	0.71224986	0
1710633000	0.71698648	-0.049014	-6.40	0.7628376	0.76877976	0.71348298	0
1710546600	0.76600048	-0.02077	-2.64	0.77990668	0.79900058	0.72413572	0
1710460200	0.78677032	-0.010694	-1.34	0.7977088	0.805	0.75700716	0
1710373800	0.79746478	0.01954078	2.51	0.77790692	0.80146528	0.77623462	0
1710287400	0.777924	0.00019656	0.03	0.77990668	0.79900058	0.75707016	0
1710201000	0.77772744	0.0317373	4.25	0.67826906	0.79465106	0.67826906	0
1710114600	0.74599014	0.00071554	0.10	0.74527362	0.75828046	0.74208582	0
1710028200	0.7452746	0.00129542	0.17	0.74298826	0.74774042	0.7408177	0
1709941800	0.74397918	0.01141602	1.56	0.73160388	0.756	0.7231518	0
1709855400	0.73256316	0.0071967	0.99	0.72712542	0.74421228	0.72184966	0
1709769000	0.72536646	0.01607956	2.27	0.70224154	0.74305014	0.69319068	0
1709682600	0.7092869	-0.037955	-5.08	0.75358164	0.75731544	0.61810826	0
1709596200	0.74724202	0.05118792	7.35	0.67826906	0.754572	0.67826906	0
1709509800	0.6960541	0.01024716	1.49	0.68474	0.69833862	0.68055974	0
1709423400	0.68580694	-0.005327	-0.77	0.69041308	0.69041308	0.6810251	0
1709337000	0.69113394	0.009968	1.46	0.67826906	0.69831174	0.67379718	0
1709250600	0.68116594	0.00360444	0.53	0.674562	0.697564	0.65142	0
1709164200	0.6775615	0.05097274	8.13	0.62766676	0.7056	0.62466628	0
1709077800	0.62658876	0.02785104	4.65	0.59994592	0.631778	0.5890409	0
1708991400	0.59873772	0.02690856	4.71	0.56851522	0.60379788	0.5625116	0
1708905000	0.57182916	0.00126896	0.22	0.57007286	0.5740714	0.567	0
1708818600	0.5705602	0.00855134	1.52	0.56028658	0.57130388	0.55910764	0
1708732200	0.56200886	-0.005034	-0.89	0.56851522	0.56957152	0.55838426	0
1708645800	0.5670427	-0.00787	-1.37	0.57394512	0.57566894	0.56476	0
1708559400	0.57491252	-0.004083	-0.71	0.58008888	0.58062788	0.56235774	0
1708473000	0.57899576	0.00331996	0.58	0.57603854	0.58487646	0.56549948	0
1708386600	0.5756758	-0.002963	-0.51	0.50302098	0.58204496	0.50226806	0
1708300200	0.57863876	0.00353052	0.61	0.57421322	0.58141496	0.57020824	0
1708213800	0.57510824	-0.003417	-0.59	0.57796158	0.5785773	0.5629708	0
1708127400	0.5785248	0.00351638	0.61	0.57666014	0.58261966	0.5735996	0
1708041000	0.57500842	3.9E-5	0.01	0.57524404	0.58624118	0.56992628	0
1707954600	0.57496908	0.02288496	4.15	0.55196834	0.58013704	0.54742632	0
1707868200	0.55208412	0.00047712	0.09	0.55172908	0.55590612	0.5384407	0
1707781800	0.551607	0.02253566	4.26	0.50302098	0.5558	0.50226806	0
1707695400	0.52907134	0.0042259	0.81	0.52529876	0.53464292	0.52297504	0
1707609000	0.52484544	0.01007482	1.96	0.51588404	0.52933804	0.51240994	0
1707522600	0.51477062	0.01215284	2.42	0.50302098	0.53157902	0.50226806	0
1707436200	0.50261778	0.01219568	2.49	0.49150542	0.50513106	0.49150542	0
1707349800	0.4904221	0.01146572	2.39	0.47876906	0.49081326	0.47509308	0
1707263400	0.47895638	0.0025452	0.53	0.47629806	0.48211996	0.47483898	0
1707177000	0.47641118	0.00427574	0.91	0.484295	0.49618786	0.47264546	0
1707090600	0.47213544	-0.00383	-0.80	0.4761561	0.47752068	0.46885944	0
1707004200	0.4759657	-0.002108	-0.44	0.4795679	0.4795679	0.47480664	0
1706917800	0.47807382	0.00523222	1.11	0.47373886	0.47969824	0.47005462	0
1706831400	0.4728416	0.00262738	0.56	0.469952	0.47418714	0.46256798	0
1706745000	0.47021422	-0.00208	-0.44	0.47372052	0.48057716	0.46722228	0
1706658600	0.4722942	-0.004561	-0.96	0.47541396	0.48319684	0.4722942	0
1706572200	0.47685554	0.01318198	2.84	0.484295	0.49618786	0.46210052	0
1706485800	0.46367356	-0.001316	-0.28	0.46483626	0.47161828	0.4602206	0
1706399400	0.46498984	0.00345478	0.75	0.46160856	0.46563482	0.45667636	0
1706313000	0.46153506	0.02184756	4.97	0.44001594	0.46525542	0.43918616	0
1706226600	0.4396875	-0.00232	-0.52	0.44128616	0.44322068	0.43570758	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