Ambire AdEx Historical Data - ADXEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ambire AdEx (Cryptocurrency:ADXEUR)
Ambire AdEx (Cryptocurrency:ADXEUR) Historical

Ambire AdEx (ADXEUR)

0.515819

0.013663

( 2.72% )

Updated: 20:02:17

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	0.30716853	147.216835088	0.20865041	0.23635564	0.19526245	1465.95	CX
156	-0.77879191	-60.1564485575	1.29461085	1.58790273	0.12789801	4203035.21389	CX
260	0.36368642	239.058959912	0.15213252	28914027.6321	0.00678007	4062358.80251	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.50204142	0.01803171	3.73	0.48450708	0.50530559	0.47932996	0
1713397800	0.48400971	-0.020627	-4.09	0.50559095	0.51070725	0.47234722	0
1713311400	0.50463717	0.00253108	0.50	0.50256478	0.50889751	0.48880602	0
1713225000	0.50210609	-0.017064	-3.29	0.56079932	0.56685923	0.49614795	0
1713138600	0.51916973	0.00058819	0.11	0.51142109	0.52988887	0.49589245	0
1713052200	0.51858154	-0.013643	-2.56	0.53283211	0.54094532	0.49295021	0
1712965800	0.53222466	-0.017088	-3.11	0.54982898	0.55955094	0.52094576	0
1712879400	0.5493126	-0.00292	-0.53	0.55118803	0.55753439	0.54589024	0
1712793000	0.55223238	0.01582526	2.95	0.53594003	0.55637507	0.52599537	0
1712706600	0.53640712	-0.017763	-3.21	0.55433051	0.55500272	0.52967021	0
1712620200	0.5541703	0.01500983	2.78	0.56079932	0.56685923	0.54083389	0
1712533800	0.53916047	0.00341934	0.64	0.5348331	0.54545586	0.5348331	0
1712447400	0.53574113	0.00780305	1.48	0.52606232	0.54039136	0.52392517	0
1712361000	0.52793808	-0.003466	-0.65	0.53197093	0.53339954	0.51430648	0
1712274600	0.53140367	0.0175002	3.41	0.51199844	0.53631411	0.50576899	0
1712188200	0.51390347	0.00198198	0.39	0.51244636	0.52081784	0.50517406	0
1712101800	0.51192149	-0.03486	-6.38	0.54576249	0.54576249	0.50540736	0
1712015400	0.54678111	-0.008848	-1.59	0.56079932	0.56685923	0.53491266	0
1711929000	0.55562927	0.01221729	2.25	0.54341761	0.55620031	0.54341761	0
1711842600	0.54341198	-0.001613	-0.30	0.54621385	0.54803209	0.54323352	0
1711756200	0.5450251	-0.005922	-1.07	0.55167918	0.55296649	0.53928965	0
1711669800	0.55094751	0.01353111	2.52	0.54001509	0.55649197	0.53627138	0
1711583400	0.5374164	-0.005825	-1.07	0.54258586	0.55563188	0.53191584	0
1711497000	0.54324176	0.00232738	0.43	0.54097585	0.55279863	0.53928241	0
1711410600	0.54091438	0.01746278	3.34	0.56079932	0.56685923	0.51906217	0
1711324200	0.5234516	0.02270338	4.53	0.499554	0.52489846	0.49760489	0
1711237800	0.50074822	0.00611248	1.24	0.4962254	0.51364916	0.4910969	0
1711151400	0.49463574	-0.012441	-2.45	0.50917831	0.51697136	0.4862667	0
1711065000	0.50707674	-0.015298	-2.93	0.5215903	0.52520441	0.50250591	0
1710978600	0.5223747	0.04137392	8.60	0.48015019	0.52464944	0.47040494	0
1710892200	0.48100078	-0.042925	-8.19	0.52416275	0.52717731	0.47624358	0
1710805800	0.5239255	-0.004349	-0.82	0.56079932	0.56685923	0.19814674	0
1710719400	0.52827473	0.02222788	4.39	0.50409321	0.53265685	0.4982671	0
1710633000	0.50604685	-0.032467	-6.03	0.53804068	0.54117416	0.50229128	0
1710546600	0.53851366	-0.01537	-2.77	0.56079932	0.56685923	0.50790513	0
1710460200	0.55388352	-0.007436	-1.32	0.56079932	0.56685923	0.53162864	0
1710373800	0.56131922	0.0111033	2.02	0.55126187	0.56675032	0.54922985	0
1710287400	0.55021592	-0.00056	-0.10	0.55047495	0.55925659	0.535123	0
1710201000	0.55077636	0.01997375	3.76	0.48022336	0.55823057	0.47358972	0
1710114600	0.53080261	0.00454224	0.86	0.52626996	0.53776912	0.525625	0
1710028200	0.52626037	0.0016698	0.32	0.52559388	0.52783018	0.52280765	0
1709941800	0.52459057	0.00990295	1.92	0.51445694	0.53532315	0.51011696	0
1709855400	0.51468762	0.0043351	0.85	0.50993362	0.5242593	0.50726462	0
1709769000	0.51035252	0.01085075	2.17	0.49390887	0.52466626	0.48763576	0
1709682600	0.49950177	-0.025156	-4.79	0.52769419	0.53253709	0.41834704	0
1709596200	0.52465801	0.03603701	7.38	0.48022336	0.52858304	0.47358972	0
1709509800	0.488621	0.00728273	1.51	0.480211	0.49024648	0.4762461	0
1709423400	0.48133827	-0.003591	-0.74	0.4836945	0.48430069	0.47805778	0
1709337000	0.48492951	0.00775276	1.62	0.47519838	0.48906252	0.47188097	0
1709250600	0.47717675	-0.006977	-1.44	0.48022336	0.49355767	0.47032428	0
1709164200	0.48415352	0.04240331	9.60	0.44200437	0.4944022	0.44025651	0
1709077800	0.44175021	0.0211244	5.02	0.42137548	0.44601594	0.4205259	0
1708991400	0.42062581	0.01833254	4.56	0.33542763	0.42367485	0.19814674	0
1708905000	0.40229327	0.00180167	0.45	0.40054264	0.4034917	0.39871002	0
1708818600	0.4004916	0.00526534	1.33	0.39443673	0.40172728	0.39354595	0
1708732200	0.39522626	-0.003096	-0.78	0.39870607	0.40030759	0.39281941	0
1708645800	0.39832249	-0.00487	-1.21	0.40236324	0.40434548	0.3959428	0
1708559400	0.4031923	-0.003759	-0.92	0.40700876	0.40758804	0.39439863	0
1708473000	0.40695157	0.00300111	0.74	0.40425196	0.41207326	0.39561304	0
1708386600	0.40395046	-0.002488	-0.61	0.33542763	0.40948542	0.33329771	0
1708300200	0.40643864	0.00253149	0.63	0.4031754	0.40860607	0.39976102	0
1708213800	0.40390715	-0.003579	-0.88	0.40727367	0.40749746	0.39512703	0
1708127400	0.40748586	0.00163802	0.40	0.40547385	0.41097273	0.40354417	0
1708041000	0.40584784	-0.000632	-0.16	0.40678236	0.41245263	0.40082901	0
1707954600	0.4064801	0.01619951	4.15	0.39017993	0.40798205	0.38713071	0
1707868200	0.39028059	0.00079062	0.20	0.38883979	0.39246947	0.37915644	0
1707781800	0.38948997	0.01572081	4.21	0.33542763	0.39171357	0.33329771	0
1707695400	0.37376916	0.00318167	0.86	0.36993697	0.3768711	0.36976734	0
1707609000	0.37058749	0.00779902	2.15	0.36347111	0.37400514	0.35995641	0
1707522600	0.36278847	0.00906387	2.56	0.35437544	0.37487743	0.35318501	0
1707436200	0.3537246	0.00828243	2.40	0.34587218	0.35546412	0.34572669	0
1707349800	0.34544217	0.00850074	2.52	0.3371241	0.34619075	0.33439741	0
1707263400	0.33694143	0.00281365	0.84	0.33427639	0.33936873	0.33312186	0
1707177000	0.33412778	0.00207946	0.63	0.33542763	0.34027709	0.33134029	0
1707090600	0.33204832	-0.003126	-0.93	0.33542763	0.33624794	0.33049618	0
1707004200	0.33517407	-0.001059	-0.31	0.33656534	0.33785619	0.33471329	0
1706917800	0.33623348	0.00308017	0.92	0.33342176	0.33785879	0.33116595	0
1706831400	0.33315331	0.00164878	0.50	0.33144869	0.33450379	0.32600381	0
1706745000	0.33150453	-8.2E-5	-0.02	0.33383856	0.33919523	0.32903847	0
1706658600	0.33158695	-0.004398	-1.31	0.33601314	0.34003026	0.33158695	0
1706572200	0.33598521	0.00997871	3.06	0.31894428	0.3369887	0.31542175	0
1706485800	0.3260065	-0.000808	-0.25	0.32669679	0.33204126	0.32313103	0
1706399400	0.32681495	0.00221755	0.68	0.32431483	0.32754048	0.32115233	0
1706313000	0.3245974	0.01477502	4.77	0.31009831	0.32696456	0.30899164	0
1706226600	0.30982238	-0.000333	-0.11	0.3097244	0.31116226	0.30734395	0
1706140200	0.31015541	0.00210552	0.68	0.30918103	0.3149545	0.30552192	0
1706053800	0.30804989	0.00238844	0.78	0.30564757	0.30987856	0.29832801	0
1705967400	0.30566145	-0.015265	-4.76	0.31894428	0.32101693	0.30506013	0
1705881000	0.32092627	-0.001124	-0.35	0.32233923	0.32354834	0.32029485	0
1705794600	0.3220501	0.00055363	0.17	0.32102778	0.32394596	0.32021571	0
1705708200	0.32149647	0.00202253	0.63	0.31894428	0.32503909	0.31151481	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