Asian Fintech Historical Data - AFINGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Asian Fintech (Cryptocurrency:AFINGBP)
Asian Fintech (Cryptocurrency:AFINGBP) Historical

Asian Fintech (AFINGBP)

0.010285

-0.000032

( -0.31% )

Updated: 20:02:15

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	-0.00266503	-20.5791120889	0.01295017	0.18895626	0.00473894	1195.16164478	CX
260	-0.01923197	-65.1553285535	0.02951711	0.18895626	0.00054746	326132.151379	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.01031644	-0.000348	-3.26	0.01069899	0.0107672	0.0102187	0
1713916200	0.01066463	-0.00017	-1.57	0.01081709	0.01087509	0.01061344	0
1713829800	0.01083442	0.00033227	3.16	0.01048503	0.01097243	0.01013495	0
1713743400	0.01050215	-2.0E-6	-0.02	0.01050463	0.01063525	0.01041122	0
1713657000	0.01050442	0.00014263	1.38	0.01033531	0.01059032	0.01023723	0
1713570600	0.01036179	0.00014367	1.41	0.01018901	0.0105208	0.00967032	0
1713484200	0.01021812	0.00036228	3.68	0.0098712	0.01029539	0.00975561	0
1713397800	0.00985584	-0.000399	-3.89	0.01025771	0.01037346	0.00962095	0
1713311400	0.01025481	6.5E-5	0.64	0.01018681	0.01033901	0.00994364	0
1713225000	0.01018964	-0.000391	-3.70	0.01048503	0.01071396	0.01006359	0
1713138600	0.01058049	3.3E-5	0.31	0.01048503	0.01062107	0.01013495	0
1713052200	0.01054778	-0.000289	-2.67	0.0108366	0.01096689	0.01003378	0
1712965800	0.01083685	-0.000326	-2.92	0.01118594	0.01137414	0.0106283	0
1712879400	0.01116315	-8.2E-5	-0.73	0.01123783	0.01135	0.01110462	0
1712793000	0.01124526	0.00033647	3.08	0.01090914	0.01132804	0.01073952	0
1712706600	0.01090879	-0.00039	-3.45	0.01128731	0.01129506	0.01078738	0
1712620200	0.01129867	0.00035709	3.26	0.01044585	0.01150778	0.01029503	0
1712533800	0.01094158	8.0E-5	0.74	0.01084921	0.01104901	0.01084696	0
1712447400	0.01086204	0.00013883	1.29	0.01069301	0.01097446	0.01065661	0
1712361000	0.01072321	-0.0001	-0.92	0.01082358	0.0108657	0.01050033	0
1712274600	0.01082302	0.00036718	3.51	0.01044585	0.01092324	0.01029503	0
1712188200	0.01045584	3.8E-5	0.36	0.01041663	0.01060276	0.01029028	0
1712101800	0.01041801	-0.000705	-6.34	0.01109623	0.01109781	0.01029201	0
1712015400	0.01112326	-7.6E-5	-0.68	0.01098232	0.01119998	0.01087919	0
1711929000	0.01119968	0.00019275	1.75	0.01101686	0.01120192	0.01101686	0
1711842600	0.01100693	-5.9E-5	-0.53	0.01106382	0.01112103	0.01098961	0
1711756200	0.01106563	-0.00015	-1.34	0.01120071	0.01121606	0.0109506	0
1711669800	0.01121514	0.00024678	2.25	0.01101487	0.0113136	0.01091109	0
1711583400	0.01096836	-5.4E-5	-0.49	0.01099999	0.01125868	0.01081483	0
1711497000	0.01102233	4.0E-5	0.36	0.01098232	0.01119998	0.01093786	0
1711410600	0.01098226	0.00030335	2.84	0.01060494	0.01118712	0.01054939	0
1711324200	0.01067891	0.00046407	4.54	0.01020946	0.01071678	0.01015166	0
1711237800	0.01021484	0.00013019	1.29	0.01011774	0.01046768	0.01000994	0
1711151400	0.01008465	-0.000248	-2.40	0.0103521	0.01053618	0.00991054	0
1711065000	0.0103329	-0.000282	-2.66	0.01060494	0.01066471	0.01028489	0
1710978600	0.01061506	0.00087613	9.00	0.00976195	0.01063924	0.00956164	0
1710892200	0.00973893	-0.000891	-8.38	0.01062651	0.01067662	0.00972014	0
1710805800	0.01063026	-6.7E-5	-0.63	0.01089768	0.01098256	0.01019261	0
1710719400	0.01069742	0.00045476	4.44	0.01034121	0.01078996	0.01017499	0
1710633000	0.01024266	-0.0007	-6.40	0.01089768	0.01098256	0.01019261	0
1710546600	0.01094286	-0.000297	-2.64	0.01114152	0.01141429	0.01034479	0
1710460200	0.01123957	-0.000153	-1.34	0.01139584	0.0115	0.01081438	0
1710373800	0.01139235	0.00027915	2.51	0.01111295	0.0114495	0.01108906	0
1710287400	0.0111132	3.0E-6	0.03	0.01114152	0.01141429	0.01081528	0
1710201000	0.01111039	0.00045339	4.25	0.00968955	0.01135215	0.00968955	0
1710114600	0.010657	1.0E-5	0.09	0.01064676	0.01083257	0.01060122	0
1710028200	0.01064678	1.9E-5	0.18	0.01061411	0.010682	0.01058311	0
1709941800	0.01062827	0.00016309	1.56	0.01045148	0.0108	0.01033074	0
1709855400	0.01046518	0.00010281	0.99	0.0103875	0.0106316	0.01031213	0
1709769000	0.01036237	0.0002297	2.27	0.01003202	0.010615	0.00990272	0
1709682600	0.01013267	-0.000542	-5.08	0.01076545	0.01081879	0.00883011	0
1709596200	0.01067488	0.00073125	7.35	0.00968955	0.0107796	0.00968955	0
1709509800	0.00994363	0.00014639	1.49	0.009782	0.00997626	0.00972228	0
1709423400	0.00979724	-7.6E-5	-0.77	0.00986304	0.00986304	0.00972893	0
1709337000	0.00987334	0.0001424	1.46	0.00968955	0.00997588	0.00962567	0
1709250600	0.00973094	5.1E-5	0.53	0.0096366	0.0099652	0.009306	0
1709164200	0.00967945	0.00072819	8.14	0.00896666	0.01008	0.0089238	0
1709077800	0.00895126	0.00039787	4.65	0.00857065	0.0090254	0.00841487	0
1708991400	0.00855339	0.00038441	4.71	0.00812164	0.00862568	0.00803588	0
1708905000	0.00816898	1.8E-5	0.22	0.00814389	0.00820102	0.0081	0
1708818600	0.00815086	0.00012217	1.52	0.00800409	0.00816148	0.00798725	0
1708732200	0.00802869	-7.2E-5	-0.89	0.00812164	0.00813673	0.00797691	0
1708645800	0.00810061	-0.000112	-1.36	0.00819921	0.00822384	0.008068	0
1708559400	0.00821303	-5.8E-5	-0.70	0.00828698	0.00829468	0.00803368	0
1708473000	0.00827136	4.7E-5	0.57	0.00822912	0.00835537	0.00807856	0
1708386600	0.00822394	-4.2E-5	-0.51	0.00718601	0.00831492	0.00717525	0
1708300200	0.00826626	5.0E-5	0.61	0.00820304	0.00830592	0.00814583	0
1708213800	0.00821583	-4.9E-5	-0.59	0.00825659	0.00826539	0.00804244	0
1708127400	0.00826464	5.0E-5	0.61	0.008238	0.00832313	0.00819428	0
1708041000	0.0082144	5.6E-7	0.01	0.00821777	0.00837487	0.0081418	0
1707954600	0.00821384	0.00032693	4.15	0.00788526	0.00828767	0.00782037	0
1707868200	0.00788691	7.0E-6	0.09	0.00788184	0.00794151	0.00769201	0
1707781800	0.0078801	0.00032194	4.26	0.00718601	0.00794	0.00717525	0
1707695400	0.00755816	6.0E-5	0.80	0.00750426	0.00763775	0.00747107	0
1707609000	0.00749779	0.00014393	1.96	0.00736977	0.00756197	0.00732014	0
1707522600	0.00735386	0.00017361	2.42	0.00718601	0.00759398	0.00717525	0
1707436200	0.00718025	0.00017422	2.49	0.0070215	0.00721615	0.0070215	0
1707349800	0.00700603	0.0001638	2.39	0.00683955	0.00701161	0.00678704	0
1707263400	0.00684223	3.6E-5	0.53	0.00680425	0.00688742	0.00678341	0
1707177000	0.00680587	6.1E-5	0.90	0.0069185	0.00708839	0.00675207	0
1707090600	0.00674479	-5.5E-5	-0.81	0.00680223	0.00682172	0.00669799	0
1707004200	0.00679951	-3.0E-5	-0.44	0.00685097	0.00685097	0.00678295	0
1706917800	0.00682962	7.5E-5	1.11	0.00676769	0.00685283	0.00671506	0
1706831400	0.00675488	3.8E-5	0.57	0.0067136	0.0067741	0.00660811	0
1706745000	0.00671734	-3.0E-5	-0.44	0.00676743	0.00686538	0.0066746	0
1706658600	0.00674706	-6.5E-5	-0.95	0.00679162	0.00690281	0.00674706	0
1706572200	0.00681222	0.00018832	2.84	0.0069185	0.00708839	0.00660143	0
1706485800	0.0066239	-1.9E-5	-0.29	0.00664051	0.0067374	0.00657458	0
1706399400	0.00664271	4.9E-5	0.74	0.0065944	0.00665192	0.00652394	0
1706313000	0.00659335	0.0003121	4.97	0.00628594	0.0066465	0.00627408	0
1706226600	0.00628125	-3.3E-5	-0.52	0.00630408	0.00633172	0.00622439	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