Ambire AdEx Historical Data - ADXGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Ambire AdEx (ADXGBP)

0.451135

-0.00409

( -0.90% )

Updated: 20:02:12

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	0.27814024	160.779863169	0.17299445	0.20252928	0.10857898	1465.95	CX
156	-0.31988509	-41.4885711492	0.77101978	1.34240502	0.0897347	4280495.08914	CX
260	0.31042118	220.605100392	0.14071351	25883302.2201	0.00611493	4086380.97907	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	0.45558736	0.01397179	3.16	0.45872958	0.47634441	0.44839411	0
1713743400	0.44161557	-9.5E-5	-0.02	0.44172002	0.44721234	0.43779213	0
1713657000	0.44171086	0.0059976	1.38	0.43460012	0.44532329	0.4304756	0
1713570600	0.43571326	0.00604098	1.41	0.42844795	0.44239972	0.40663704	0
1713484200	0.42967228	0.01523413	3.68	0.41508421	0.43292114	0.4102234	0
1713397800	0.41443815	-0.016777	-3.89	0.43133678	0.43620424	0.40456094	0
1713311400	0.43121501	0.0027404	0.64	0.42835544	0.43475562	0.41813039	0
1713225000	0.42847461	-0.016435	-3.69	0.45872958	0.47634441	0.42317395	0
1713138600	0.44490977	0.00137563	0.31	0.44089584	0.44661632	0.42617489	0
1713052200	0.44353414	-0.012155	-2.67	0.45567919	0.46115797	0.42192053	0
1712965800	0.45568954	-0.013721	-2.92	0.47036877	0.47828292	0.44692026	0
1712879400	0.46941045	-0.003453	-0.73	0.47255091	0.4772675	0.46694935	0
1712793000	0.47286335	0.0141484	3.08	0.45872958	0.47634441	0.4515969	0
1712706600	0.45871495	-0.016394	-3.45	0.47463138	0.47495744	0.45360949	0
1712620200	0.4751094	0.01501571	3.26	0.44684508	0.4839024	0.41256979	0
1712533800	0.46009369	0.00334491	0.73	0.45620936	0.46461103	0.45611483	0
1712447400	0.45674878	0.00583764	1.29	0.4496414	0.46147629	0.4481107	0
1712361000	0.45091114	-0.004197	-0.92	0.45513162	0.45690285	0.44153921	0
1712274600	0.45510815	0.01544008	3.51	0.43924824	0.45932224	0.43290634	0
1712188200	0.43966807	0.00159042	0.36	0.43801945	0.44584639	0.43270635	0
1712101800	0.43807765	-0.029656	-6.34	0.46659672	0.46666291	0.4327791	0
1712015400	0.46773333	-0.003213	-0.68	0.44684508	0.4681006	0.41256979	0
1711929000	0.47094671	0.00810514	1.75	0.46325904	0.47104107	0.46325904	0
1711842600	0.46284157	-0.002468	-0.53	0.46523396	0.46763939	0.46211335	0
1711756200	0.46530982	-0.006287	-1.33	0.47099019	0.47163557	0.46047306	0
1711669800	0.47159672	0.01037719	2.25	0.46317561	0.47573688	0.45881133	0
1711583400	0.46121953	-0.00227	-0.49	0.46254991	0.47342783	0.45476385	0
1711497000	0.46348931	0.0016852	0.36	0.46180672	0.47095941	0.45993734	0
1711410600	0.46180411	0.01275578	2.84	0.44684508	0.47041856	0.41256979	0
1711324200	0.44904833	0.01951423	4.54	0.42930812	0.45064085	0.42687738	0
1711237800	0.4295341	0.00547424	1.29	0.42545096	0.44016619	0.42091797	0
1711151400	0.42405986	-0.010439	-2.40	0.43530614	0.44304645	0.41673829	0
1711065000	0.43449844	-0.011865	-2.66	0.44593772	0.4484513	0.43247987	0
1710978600	0.44636352	0.03684152	9.00	0.41049024	0.44738029	0.40206704	0
1710892200	0.409522	-0.037481	-8.38	0.44684508	0.44895195	0.40873213	0
1710805800	0.44700276	-0.002824	-0.63	0.29525432	0.47236404	0.29525432	0
1710719400	0.44982667	0.01912265	4.44	0.43484796	0.45371781	0.42785866	0
1710633000	0.43070402	-0.029443	-6.40	0.45824744	0.46181698	0.42859941	0
1710546600	0.46014743	-0.012477	-2.64	0.29525432	0.46465359	0.29525432	0
1710460200	0.47262417	-0.006424	-1.34	0.47919507	0.483575	0.45474501	0
1710373800	0.47904848	0.01173842	2.51	0.46729979	0.48145164	0.46629522	0
1710287400	0.46731006	0.00011808	0.03	0.46850108	0.47997106	0.45478286	0
1710201000	0.46719198	0.01906505	4.25	0.29525432	0.47735824	0.29525432	0
1710114600	0.44812693	0.00042984	0.10	0.44769651	0.4555099	0.44578155	0
1710028200	0.44769709	0.00077817	0.17	0.44632366	0.44917835	0.44501977	0
1709941800	0.44691892	0.00685777	1.56	0.4394849	0.45414	0.43440761	0
1709855400	0.44006115	0.00432316	0.99	0.43679462	0.44705894	0.4336254	0
1709769000	0.43573799	0.00965922	2.27	0.42184652	0.44636083	0.41640954	0
1709682600	0.42607877	-0.0228	-5.08	0.45268725	0.4549302	0.37130646	0
1709596200	0.44887895	0.03074931	7.35	0.29525432	0.45328218	0.29525432	0
1709509800	0.41812964	0.00615562	1.49	0.4113331	0.41950198	0.40882195	0
1709423400	0.41197402	-0.0032	-0.77	0.414741	0.414741	0.4091015	0
1709337000	0.41517403	0.00598792	1.46	0.40744591	0.41948583	0.40475959	0
1709250600	0.40918611	0.00216524	0.53	0.40521903	0.41903666	0.3913173	0
1709164200	0.40702087	0.03062006	8.13	0.37704838	0.423864	0.37524595	0
1709077800	0.37640081	0.01673051	4.65	0.36039608	0.37951807	0.35384528	0
1708991400	0.3596703	0.01616436	4.71	0.29525432	0.36271001	0.29525432	0
1708905000	0.34350594	0.00076228	0.22	0.34245091	0.34485289	0.340605	0
1708818600	0.34274366	0.00513691	1.52	0.33657215	0.3431904	0.33586394	0
1708732200	0.33760675	-0.003024	-0.89	0.34151521	0.34214974	0.3354294	0
1708645800	0.34063065	-0.004728	-1.37	0.34477703	0.34581255	0.3392594	0
1708559400	0.34535816	-0.002453	-0.71	0.34846767	0.34879146	0.33781632	0
1708473000	0.34781102	0.00199435	0.58	0.34603458	0.35134364	0.33970361	0
1708386600	0.34581667	-0.00178	-0.51	0.29525432	0.34964272	0.29525432	0
1708300200	0.34759656	0.00212083	0.61	0.34493808	0.34926427	0.34253223	0
1708213800	0.34547573	-0.002052	-0.59	0.34718977	0.34755964	0.3381846	0
1708127400	0.34752811	0.00211234	0.61	0.34640798	0.34998795	0.34456947	0
1708041000	0.34541577	2.4E-5	0.01	0.34555731	0.35216345	0.34236285	0
1707954600	0.34539214	0.01374733	4.15	0.33157526	0.3484966	0.32884681	0
1707868200	0.33164481	0.00028661	0.09	0.33143154	0.33394074	0.32344902	0
1707781800	0.3313582	0.01353749	4.26	0.29525432	0.333877	0.29525432	0
1707695400	0.31782071	0.00253856	0.81	0.31555446	0.32116763	0.31415857	0
1707609000	0.31528215	0.00605209	1.96	0.30989891	0.31798092	0.30781197	0
1707522600	0.30923006	0.00730038	2.42	0.30217188	0.31932711	0.30171959	0
1707436200	0.30192968	0.00732612	2.49	0.29525432	0.30343944	0.29525432	0
1707349800	0.29460356	0.00688763	2.39	0.28760341	0.29483853	0.2853952	0
1707263400	0.28771593	0.00152893	0.53	0.28611904	0.28961634	0.28524255	0
1707177000	0.286187	0.0025685	0.91	0.18119933	0.29149034	0.17941397	0
1707090600	0.2836185	-0.002301	-0.80	0.28603377	0.28685349	0.28165056	0
1707004200	0.28591939	-0.001266	-0.44	0.28808328	0.28808328	0.28522313	0
1706917800	0.28718577	0.00314307	1.11	0.2845817	0.28816158	0.28236852	0
1706831400	0.2840427	0.00157831	0.56	0.28230688	0.28485098	0.27787119	0
1706745000	0.28246439	-0.001249	-0.44	0.28457068	0.28868956	0.28066709	0
1706658600	0.28371387	-0.00274	-0.96	0.28558795	0.29026324	0.28371387	0
1706572200	0.28645393	0.0079186	2.84	0.18119933	0.28708199	0.17941397	0
1706485800	0.27853533	-0.000791	-0.28	0.27923378	0.28330783	0.27646108	0
1706399400	0.27932603	0.00207533	0.75	0.27729485	0.27971348	0.27433201	0
1706313000	0.2772507	0.01312414	4.97	0.26432386	0.27948557	0.2638254	0
1706226600	0.26412656	-0.001394	-0.53	0.2650869	0.26624899	0.26173576	0
1706140200	0.26552026	0.00218256	0.83	0.26405659	0.26685602	0.26109198	0
1706053800	0.2633377	0.00157889	0.60	0.26197494	0.26525964	0.255582	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