Alias Historical Data - ALIASEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alias (Cryptocurrency:ALIASEUR)
Alias (Cryptocurrency:ALIASEUR) Historical

Alias (ALIASEUR)

0.02688

-0.000177

( -0.65% )

Updated: 20:02:18

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	0.01265471	88.9598662654	0.01422519	0.01907196	0.01181069	3142.621325	CX
52	0.01214478	82.4206385832	0.01473512	0.02804654	0.010476	3852.45840417	CX
156	-0.0651378	-70.7883374612	0.0920177	0.25450911	0.00584642	4286.33141763	CX
260	-0.04074171	-60.2495415297	0.06762161	0.25450911	0.00584642	4500.26324416	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.02706217	6.0E-6	0.02	0.02704426	0.02737686	0.02644192	0
1714002600	0.02705632	-0.00086	-3.08	0.02799101	0.02820344	0.02675541	0
1713916200	0.02791595	-0.000335	-1.19	0.02821545	0.02836488	0.02776936	0
1713829800	0.02825095	0.00075859	2.76	0.02569566	0.02839576	0.01060238	0
1713743400	0.02749236	3.0E-5	0.11	0.02739514	0.02781141	0.02718208	0
1713657000	0.02746191	0.00038465	1.42	0.02691946	0.02766661	0.02670285	0
1713570600	0.02707726	0.00021417	0.80	0.0267867	0.0276624	0.02543941	0
1713484200	0.02686309	0.00096483	3.73	0.02592487	0.02703775	0.02564785	0
1713397800	0.02589826	-0.001104	-4.09	0.02705302	0.02732678	0.02527422	0
1713311400	0.02700198	0.00013543	0.50	0.0268911	0.02722995	0.0261549	0
1713225000	0.02686655	-0.000913	-3.29	0.02569566	0.02826355	0.02534071	0
1713138600	0.02777959	3.1E-5	0.11	0.02736498	0.02835315	0.02653407	0
1713052200	0.02774812	-0.00073	-2.56	0.02851063	0.02894475	0.02637664	0
1712965800	0.02847813	-0.000914	-3.11	0.0294201	0.0299403	0.02787462	0
1712879400	0.02939247	-0.000156	-0.53	0.02949282	0.02983239	0.02920934	0
1712793000	0.0295487	0.00084678	2.95	0.02867693	0.02977036	0.02814481	0
1712706600	0.02870192	-0.00095	-3.20	0.02966096	0.02969693	0.02834145	0
1712620200	0.02965239	0.00080314	2.78	0.02569566	0.03017295	0.02534071	0
1712533800	0.02884925	0.00018296	0.64	0.0286177	0.0291861	0.0286177	0
1712447400	0.02866629	0.00041753	1.48	0.0281484	0.02891511	0.02803404	0
1712361000	0.02824876	-0.000185	-0.65	0.02846455	0.02854099	0.02751937	0
1712274600	0.0284342	0.0009364	3.41	0.02739587	0.02869695	0.02706255	0
1712188200	0.0274978	0.00010605	0.39	0.02741984	0.02786778	0.02703071	0
1712101800	0.02739175	-0.001865	-6.37	0.02920251	0.02920251	0.0270432	0
1712015400	0.02925701	-0.000473	-1.59	0.02569566	0.02928559	0.02534071	0
1711929000	0.02973046	0.00065372	2.25	0.02907704	0.02976101	0.02907704	0
1711842600	0.02907674	-8.6E-5	-0.29	0.02922666	0.02932395	0.02906719	0
1711756200	0.02916305	-0.000317	-1.08	0.0295191	0.02958798	0.02885616	0
1711669800	0.02947995	0.00072402	2.52	0.02889498	0.02977662	0.02869466	0
1711583400	0.02875593	-0.000312	-1.07	0.02903253	0.0297306	0.0284616	0
1711497000	0.02906763	0.00012453	0.43	0.02894638	0.02957899	0.02885577	0
1711410600	0.0289431	0.0009344	3.34	0.02569566	0.02946105	0.02534071	0
1711324200	0.0280087	0.0012148	4.53	0.02673	0.02808612	0.0266257	0
1711237800	0.0267939	0.00032707	1.24	0.02655189	0.0274842	0.02627748	0
1711151400	0.02646683	-0.000666	-2.45	0.02724497	0.02766196	0.02601902	0
1711065000	0.02713252	-0.000819	-2.93	0.02790911	0.02810249	0.02688795	0
1710978600	0.02795108	0.00221383	8.60	0.02569174	0.0280728	0.0251703	0
1710892200	0.02573725	-0.002297	-8.19	0.02804675	0.02820806	0.02548271	0
1710805800	0.02803406	-0.000233	-0.82	0.02569566	0.02834853	0.01060238	0
1710719400	0.02826678	0.00118937	4.39	0.02697288	0.02850125	0.02666114	0
1710633000	0.02707741	-0.001737	-6.03	0.02878933	0.028957	0.02687646	0
1710546600	0.02881464	-0.000822	-2.77	0.02569566	0.02917755	0.02534071	0
1710460200	0.02963704	-0.000398	-1.33	0.03000709	0.03033135	0.02844624	0
1710373800	0.03003491	0.00059411	2.02	0.02949677	0.03032552	0.02938804	0
1710287400	0.0294408	-3.0E-5	-0.10	0.02945466	0.02992455	0.02863321	0
1710201000	0.02947079	0.00106875	3.76	0.02569566	0.02986965	0.02534071	0
1710114600	0.02840204	0.00024305	0.86	0.02815951	0.0287748	0.028125	0
1710028200	0.02815899	8.9E-5	0.32	0.02812333	0.02824299	0.02797425	0
1709941800	0.02806965	0.00052989	1.92	0.02752742	0.02864392	0.0272952	0
1709855400	0.02753976	0.00023196	0.85	0.02728539	0.02805192	0.02714257	0
1709769000	0.0273078	0.0005806	2.17	0.02642794	0.0280737	0.02609228	0
1709682600	0.0267272	-0.001346	-4.79	0.02823571	0.02849485	0.0223848	0
1709596200	0.02807325	0.00192825	7.38	0.02569566	0.02828327	0.02534071	0
1709509800	0.026145	0.00038969	1.51	0.025695	0.02623197	0.02548284	0
1709423400	0.02575531	-0.000192	-0.74	0.02588139	0.02591383	0.02557978	0
1709337000	0.02594747	0.00041483	1.62	0.02542678	0.02616862	0.02524927	0
1709250600	0.02553264	-0.000373	-1.44	0.02569566	0.02640915	0.02516598	0
1709164200	0.02590595	0.0022689	9.60	0.02365065	0.02645433	0.02355712	0
1709077800	0.02363705	0.00113032	5.02	0.02254684	0.0238653	0.02250138	0
1708991400	0.02250673	0.00098094	4.56	0.01874565	0.02266987	0.01060238	0
1708905000	0.02152579	9.6E-5	0.45	0.02143212	0.02158992	0.02133406	0
1708818600	0.02142939	0.00028173	1.33	0.02110541	0.02149551	0.02105775	0
1708732200	0.02114766	-0.000166	-0.78	0.02133385	0.02141955	0.02101887	0
1708645800	0.02131333	-0.000261	-1.21	0.02152954	0.0216356	0.021186	0
1708559400	0.0215739	-0.000201	-0.92	0.02177811	0.02180911	0.02110337	0
1708473000	0.02177505	0.00016058	0.74	0.0216306	0.0220491	0.02116835	0
1708386600	0.02161447	-0.000133	-0.61	0.01874565	0.02191063	0.01862662	0
1708300200	0.0217476	0.00013545	0.63	0.021573	0.02186358	0.0213903	0
1708213800	0.02161215	-0.000191	-0.88	0.02179228	0.02180426	0.02114235	0
1708127400	0.02180364	8.8E-5	0.41	0.02169598	0.02199021	0.02159273	0
1708041000	0.02171599	-3.4E-5	-0.16	0.021766	0.0220694	0.02144745	0
1707954600	0.02174982	0.0008668	4.15	0.02087764	0.02183019	0.02071448	0
1707868200	0.02088302	4.2E-5	0.20	0.02080593	0.02100015	0.0202878	0
1707781800	0.02084072	-4.8E-5	-0.23	0.01874565	0.0209597	0.01862662	0
1707695400	0.0208884	0.00017781	0.86	0.02067424	0.02106176	0.02066476	0
1707609000	0.02071059	0.00043585	2.15	0.02031289	0.02090159	0.02011647	0
1707522600	0.02027474	0.00050654	2.56	0.01980457	0.02095034	0.01973804	0
1707436200	0.0197682	0.00046288	2.40	0.01932936	0.01986541	0.01932123	0
1707349800	0.01930532	0.00047507	2.52	0.01884046	0.01934716	0.01868808	0
1707263400	0.01883025	0.00015724	0.84	0.01868132	0.01896591	0.01861679	0
1707177000	0.01867301	0.00011621	0.63	0.01874565	0.01901667	0.01851723	0
1707090600	0.0185568	-0.000175	-0.93	0.01874565	0.0187915	0.01847006	0
1707004200	0.01873148	-5.9E-5	-0.31	0.01880924	0.01888138	0.01870573	0
1706917800	0.01879069	0.00017214	0.92	0.01863355	0.01888152	0.01850749	0
1706831400	0.01861855	9.2E-5	0.50	0.01852329	0.01869402	0.018219	0
1706745000	0.01852641	-5.0E-6	-0.03	0.01865685	0.01895621	0.01838859	0
1706658600	0.01853101	-0.000246	-1.31	0.01877838	0.01900288	0.01853101	0
1706572200	0.01877681	0.00055766	3.06	0.01715826	0.0188329	0.01678591	0
1706485800	0.01821915	-4.5E-5	-0.25	0.01825772	0.0185564	0.01805845	0
1706399400	0.01826433	0.00012393	0.68	0.01812461	0.01830487	0.01794787	0
1706313000	0.0181404	0.00082572	4.77	0.0173301	0.01827269	0.01726826	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