Aquarius Historical Data - AQUANUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aquarius (Cryptocurrency:AQUANUST)
Aquarius (Cryptocurrency:AQUANUST) Historical

Aquarius (AQUANUST)

0.000999

0.000043

( 4.50% )

Updated: 08:47:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000345	52.752293578	0.000654	0.001	0.00064	78855100.96	CX
4	-2.6E-5	-2.53658536585	0.001025	0.0027	0.00064	89737489.0062	CX
12	0.000335	50.4518072289	0.000664	0.003	0.00064	76458897.2013	CX
26	0.000599	149.75	0.0004	0.09	0.000344	65459653.5093	CX
52	0.000496	98.6083499006	0.000503	0.09	0.000318	78355265.5855	CX
156	-0.000175	-14.9063032368	0.001174	0.09	9.6E-5	70620567.0067	CX
260	-0.000175	-14.9063032368	0.001174	0.09	9.6E-5	70620567.0067	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714953000	0.000956	-3.9E-5	-3.92	0.000995	0.000995	0.000956	78547424
1714866600	0.000995	0	0.00	0.000995	0.000995	0.000995	0
1714780200	0.000995	-5.0E-6	-0.50	0.001	0.001	0.000956	75397351
1714693800	0.001	1.6E-5	1.63	0.000984	0.001	0.000984	70349625
1714607400	0.000984	-1.0E-6	-0.10	0.000985	0.000985	0.00098	59006248
1714521000	0.000985	-1.5E-5	-1.50	0.001	0.001	0.00098	74781954
1714434600	0.001	2.4E-5	2.46	0.000654	0.001	0.00064	115048001
1714348200	0.000976	-3.3E-5	-3.27	0.001009	0.001025	0.000976	75395326
1714261800	0.001009	-8.0E-6	-0.79	0.001017	0.001017	0.001005	84585328
1714175400	0.001017	0.000116	12.87	0.000901	0.001017	0.000901	80396120
1714089000	0.000901	-0.000108	-10.70	0.001009	0.001009	0.000901	100570535
1714002600	0.001009	1.0E-5	1.00	0.000999	0.001009	0.000999	105123380
1713916200	0.000999	-2.1E-5	-2.06	0.00102	0.00102	0.000995	83857934
1713829800	0.00102	-2.7E-5	-2.58	0.001047	0.001047	0.00101	139777108
1713743400	0.001047	7.3E-5	7.49	0.000974	0.001047	0.000974	80369796
1713657000	0.000974	5.0E-6	0.52	0.000969	0.000975	0.000969	71020091
1713570600	0.000969	7.8E-5	8.75	0.000891	0.000969	0.000891	103927360
1713484200	0.000891	-3.8E-5	-4.09	0.000929	0.000929	0.000891	51647791
1713397800	0.000929	-8.0E-6	-0.85	0.000937	0.000937	0.000925	82538675
1713311400	0.000937	-3.7E-5	-3.80	0.000974	0.001019	0.00093	100998117
1713225000	0.000974	4.5E-5	4.84	0.000929	0.001019	0.000929	128097635
1713138600	0.000929	-9.2E-5	-9.01	0.001021	0.0027	0.00087	51241482
1713052200	0.001021	-0.000107	-9.49	0.001128	0.001128	0.001015	107971237
1712965800	0.001128	1.0E-6	0.09	0.001127	0.001128	0.00112	130632853
1712879400	0.001127	0.000127	12.70	0.001	0.001127	0.001	115938991
1712793000	0.001	-3.0E-6	-0.30	0.001003	0.001043	0.001	79133856
1712706600	0.001003	-4.2E-5	-4.02	0.001045	0.001045	0.001003	71839025
1712620200	0.001045	2.0E-5	1.95	0.001025	0.001045	0.001025	104718947
1712533800	0.001025	7.5E-5	7.89	0.00095	0.001025	0.00095	51313358
1712447400	0.00095	9.0E-6	0.96	0.000941	0.00095	0.000941	69369921
1712361000	0.000941	-2.4E-5	-2.49	0.000965	0.000965	0.000935	77421501
1712274600	0.000965	-3.5E-5	-3.50	0.001	0.001	0.00096	68821127
1712188200	0.001	6.7E-5	7.18	0.000933	0.001	0.000933	56778905
1712101800	0.000933	-6.0E-5	-6.04	0.000993	0.000993	0.00093	57262535
1712015400	0.000993	4.0E-6	0.40	0.000989	0.000993	0.000989	97435866
1711929000	0.000989	-3.9E-5	-3.79	0.001028	0.001028	0.000978	64982780
1711842600	0.001028	-4.1E-5	-3.84	0.001069	0.001069	0.001025	68068852
1711756200	0.001069	8.5E-5	8.64	0.000984	0.001069	0.000984	54883024
1711669800	0.000984	2.6E-5	2.71	0.000958	0.000985	0.000953	53938832
1711583400	0.000958	-5.3E-5	-5.24	0.001011	0.001011	0.00095	16371660
1711497000	0.001011	2.6E-5	2.64	0.000985	0.001012	0.000985	88323333
1711410600	0.000985	-2.9E-5	-2.86	0.001014	0.001014	0.00098	115947391
1711324200	0.001014	4.1E-5	4.21	0.000973	0.001014	0.000973	54438578
1711237800	0.000973	0	0.00	0.000973	0.000973	0.000973	0
1711151400	0.000973	-4.0E-5	-3.95	0.001013	0.001033	0.000973	54856138
1711065000	0.001013	1.7E-5	1.71	0.000996	0.001013	0.000996	43262645
1710978600	0.000996	3.5E-5	3.64	0.000961	0.000997	0.000961	79345506
1710892200	0.000961	-0.000129	-11.83	0.00109	0.00109	0.000947	28561796
1710805800	0.00109	8.8E-5	8.78	0.001101	0.001101	0.000986	72282987
1710719400	0.001002	-7.3E-5	-6.79	0.001075	0.003	0.001	46654164
1710633000	0.001075	1.9E-5	1.80	0.001056	0.001076	0.001056	71834828
1710546600	0.001056	-0.000122	-10.36	0.00117	0.00117	0.00105	118129514
1710460200	0.001178	0	0.00	0.00117	0.001178	0.001164	63859474
1710373800	0.001178	8.0E-6	0.68	0.00117	0.001178	0.00117	81141745
1710287400	0.00117	-6.8E-5	-5.49	0.001238	0.001238	0.00117	70677696
1710201000	0.001238	5.9E-5	5.00	0.001179	0.001238	0.001179	105602290
1710114600	0.001179	-1.9E-5	-1.59	0.001198	0.001198	0.001175	55547833
1710028200	0.001198	4.0E-6	0.34	0.001194	0.001199	0.001194	44658017
1709941800	0.001194	2.0E-5	1.70	0.001174	0.001195	0.001142	50296278
1709855400	0.001174	6.0E-5	5.39	0.001114	0.001174	0.001114	51377794
1709769000	0.001114	-0.00013	-10.45	0.001244	0.001244	0.001111	47420663
1709682600	0.001244	-0.00011	-8.12	0.001354	0.001354	0.00124	45051032
1709596200	0.001354	0.000141	11.62	0.001213	0.001354	0.001199	95547153
1709509800	0.001213	-8.3E-5	-6.40	0.001296	0.001296	0.00121	44356633
1709423400	0.001296	1.3E-5	1.01	0.001283	0.001296	0.001283	54293525
1709337000	0.001283	4.5E-5	3.63	0.001238	0.001283	0.001238	66695378
1709250600	0.001238	8.0E-6	0.65	0.00123	0.001238	0.00123	54800251
1709164200	0.00123	-6.9E-5	-5.31	0.001299	0.001299	0.001224	49931768
1709077800	0.001299	-9.8E-5	-7.02	0.001397	0.001397	0.001295	47051512
1708991400	0.001397	-0.000126	-8.27	0.0014	0.0014	0.00135	104078327
1708905000	0.001523	2.9E-5	1.94	0.001494	0.001523	0.0014	66820020
1708818600	0.001494	-3.0E-6	-0.20	0.001497	0.001497	0.00149	64216929
1708732200	0.001497	-3.5E-5	-2.28	0.001532	0.001532	0.001391	80907773
1708645800	0.001532	-8.0E-6	-0.52	0.00154	0.00154	0.001528	78823522
1708559400	0.00154	0.00015	10.79	0.00139	0.00154	0.00139	85257559
1708473000	0.00139	-9.1E-5	-6.14	0.001481	0.001505	0.001275	65067669
1708386600	0.001481	0.000368	33.06	0.0012	0.001481	0.001113	121807592
1708300200	0.001113	-5.9E-5	-5.03	0.001172	0.001335	0.001113	71223439
1708213800	0.001172	1.3E-5	1.12	0.001159	0.001299	0.001159	65747017
1708127400	0.001159	0.000263	29.35	0.000896	0.001159	0.000896	119024296
1708041000	0.000896	4.7E-5	5.54	0.000849	0.000896	0.000849	91261743
1707954600	0.000849	-4.6E-5	-5.14	0.000895	0.000895	0.000844	76070617
1707868200	0.000895	0.00014	18.54	0.000755	0.000895	0.000755	77900805
1707781800	0.000755	6.5E-5	9.42	0.000664	0.000875	0.000664	139915747
1707695400	0.00069	4.0E-5	6.15	0.00065	0.000749	0.000645	72404727
1707609000	0.00065	2.4E-5	3.83	0.000626	0.00065	0.000626	186126
1707522600	0.000626	-2.8E-5	-4.28	0.000654	0.000656	0.000626	45838424
1707436200	0.000654	1.1E-5	1.71	0.000643	0.000654	0.000643	36630140
1707349800	0.000643	-3.0E-6	-0.46	0.000646	0.000665	0.00064	42031438
1707263400	0.000646	5.0E-6	0.78	0.000641	0.000695	0.00064	65314678

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