ArdCoin Historical Data - ARDXEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
ArdCoin (Cryptocurrency:ARDXEUR)
ArdCoin (Cryptocurrency:ARDXEUR) Historical

ArdCoin (ARDXEUR)

0.012456

0.000044

( 0.35% )

Updated: 09:50:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00088016	-6.59964248437	0.01333648	0.0134806	0.00471217	4513.70624516	CX
4	-0.00088016	-6.59964248437	0.01333648	0.0134806	0.00471217	4513.70624516	CX
12	0.00447945	56.1554845447	0.00797687	0.0134806	0.00471217	4513.70624516	CX
26	0.00636413	104.463747848	0.00609219	0.0134806	0.00376973	4513.70624516	CX
52	0.00550958	79.311734713	0.00694674	0.0134806	0.00315259	6018.81069729	CX
156	-0.04300871	-77.5420296356	0.05546503	0.07633976	0.00306454	158806.818738	CX
260	-0.04300871	-77.5420296356	0.05546503	0.07633976	0.00306454	158806.818738	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.01240709	-0.000149	-1.19	0.0125402	0.01260661	0.01234194	0
1713829800	0.01255597	0.00033715	2.76	0.01333648	0.0134806	0.00471217	4513
1713743400	0.01221882	1.4E-5	0.11	0.01217561	0.01236062	0.01208092	0
1713657000	0.01220529	0.00017096	1.42	0.0119642	0.01229627	0.01186793	0
1713570600	0.01203433	9.5E-5	0.80	0.0119052	0.0122944	0.0113064	0
1713484200	0.01193915	0.00042882	3.73	0.01152216	0.01201678	0.01139904	0
1713397800	0.01151033	-0.000491	-4.09	0.01202356	0.01214523	0.01123299	0
1713311400	0.01200088	6.0E-5	0.50	0.0119516	0.0121022	0.0116244	0
1713225000	0.01194069	-0.000406	-3.29	0.01333648	0.0134806	0.011799	4513
1713138600	0.01234648	1.4E-5	0.11	0.01216221	0.0126014	0.01179292	0
1713052200	0.01233249	-0.000324	-2.56	0.01267139	0.01286433	0.01172295	0
1712965800	0.01265694	-0.000406	-3.11	0.0130756	0.0133068	0.01238872	0
1712879400	0.01306332	-6.9E-5	-0.53	0.01310792	0.01325884	0.01298193	0
1712793000	0.01313275	0.00037634	2.95	0.0127453	0.01323127	0.0125088	0
1712706600	0.01275641	-0.000422	-3.20	0.01318265	0.01319863	0.0125962	0
1712620200	0.01317884	0.00035695	2.78	0.01333648	0.0134806	0.01286168	4513
1712533800	0.01282189	8.1E-5	0.64	0.01271898	0.0129716	0.01271898	0
1712447400	0.01274057	0.00018557	1.48	0.0125104	0.01285116	0.01245957	0
1712361000	0.012555	-8.2E-5	-0.65	0.01265091	0.01268488	0.01223083	0
1712274600	0.01263742	0.00041618	3.41	0.01217594	0.0127542	0.0120278	0
1712188200	0.01222124	4.7E-5	0.39	0.01218659	0.01238568	0.01201365	0
1712101800	0.01217411	-0.000829	-6.38	0.01297889	0.01297889	0.0120192	0
1712015400	0.01300311	-0.00021	-1.59	0.01333648	0.0134806	0.01272087	4513
1711929000	0.01321353	0.00029054	2.25	0.01292313	0.01322711	0.01292313	0
1711842600	0.01292299	-3.8E-5	-0.29	0.01298962	0.01303286	0.01291875	0
1711756200	0.01296135	-0.000141	-1.08	0.0131196	0.01315021	0.01282496	0
1711669800	0.0131022	0.00032179	2.52	0.01284221	0.01323405	0.01275318	0
1711583400	0.01278041	-0.000139	-1.08	0.01290335	0.0132136	0.0126496	0
1711497000	0.01291894	5.5E-5	0.43	0.01286506	0.01314622	0.01282479	0
1711410600	0.0128636	0.00041529	3.34	0.01333648	0.0134806	0.01234392	4513
1711324200	0.01244831	0.00053991	4.53	0.01188	0.01248272	0.01183364	0
1711237800	0.0119084	0.00014537	1.24	0.01180084	0.0122152	0.01167888	0
1711151400	0.01176303	-0.000296	-2.45	0.01210887	0.0122942	0.01156401	0
1711065000	0.0120589	-0.000364	-2.93	0.01240405	0.01248999	0.0119502	0
1710978600	0.0124227	0.00098392	8.60	0.01141855	0.0124768	0.0111868	0
1710892200	0.01143878	-0.001021	-8.19	0.01246522	0.01253691	0.01132565	0
1710805800	0.01245958	-0.000103	-0.82	0.01333648	0.0134806	0.00471217	4513
1710719400	0.01256301	0.00052861	4.39	0.01198794	0.01266722	0.01184939	0
1710633000	0.0120344	-0.000772	-6.03	0.01279526	0.01286977	0.01194509	0
1710546600	0.0128065	-0.000366	-2.78	0.01333648	0.0134806	0.0120786	4513
1710460200	0.01317202	-0.000177	-1.33	0.01333648	0.0134806	0.01264277	0
1710373800	0.01334885	0.00026405	2.02	0.01310967	0.01347801	0.01306135	0
1710287400	0.0130848	-1.3E-5	-0.10	0.01309096	0.0132998	0.01272587	0
1710201000	0.01309813	0.000475	3.76	0.01142029	0.0132754	0.01126253	4513
1710114600	0.01262313	0.00010802	0.86	0.01251533	0.0127888	0.0125	0
1710028200	0.01251511	4.0E-5	0.32	0.01249926	0.01255244	0.012433	0
1709941800	0.0124754	0.00023551	1.92	0.01223441	0.01273063	0.0121312	0
1709855400	0.01223989	0.00010309	0.85	0.01212684	0.01246752	0.01206336	0
1709769000	0.0121368	0.00025805	2.17	0.01174575	0.0124772	0.01159657	0
1709682600	0.01187875	-0.000598	-4.79	0.0125492	0.01266437	0.0099488	0
1709596200	0.012477	0.000857	7.38	0.01142029	0.01257034	0.01126253	4513
1709509800	0.01162	0.0001732	1.51	0.01142	0.01165865	0.01132571	0
1709423400	0.0114468	-8.5E-5	-0.74	0.01150284	0.01151725	0.01136879	0
1709337000	0.01153221	0.00018437	1.62	0.01130079	0.0116305	0.0112219	0
1709250600	0.01134784	-0.000166	-1.44	0.01142029	0.0117374	0.01118488	0
1709164200	0.01151375	0.0010084	9.60	0.0105114	0.01175748	0.01046983	0
1709077800	0.01050535	0.00050236	5.02	0.01002082	0.0106068	0.01000061	0
1708991400	0.01000299	0.00043597	4.56	0.00797687	0.0100755	0.00471217	4513
1708905000	0.00956702	4.3E-5	0.45	0.00952539	0.00959552	0.0094818	0
1708818600	0.00952417	0.00012521	1.33	0.00938018	0.00955356	0.009359	0
1708732200	0.00939896	-7.4E-5	-0.78	0.00948171	0.0095198	0.00934172	0
1708645800	0.00947259	-0.000116	-1.21	0.00956868	0.00961582	0.009416	0
1708559400	0.0095884	-8.9E-5	-0.92	0.00967916	0.00969293	0.00937927	0
1708473000	0.0096778	7.1E-5	0.74	0.0096136	0.0097996	0.00940815	0
1708386600	0.00960643	-5.9E-5	-0.61	0.00797687	0.00973806	0.00792622	4513
1708300200	0.0096656	6.0E-5	0.62	0.009588	0.00971714	0.0095068	0
1708213800	0.0096054	-8.5E-5	-0.88	0.00968546	0.00969078	0.0093966	0
1708127400	0.0096905	3.9E-5	0.40	0.00964266	0.00977343	0.00959677	0
1708041000	0.00965155	-1.5E-5	-0.16	0.00967377	0.00980862	0.0095322	0
1707954600	0.00966659	0.00038525	4.15	0.00927895	0.0097023	0.00920643	0
1707868200	0.00928134	1.9E-5	0.21	0.00924708	0.0093334	0.0090168	0
1707781800	0.00926254	0.00037386	4.21	0.00797687	0.00931542	0.00792622	4513
1707695400	0.00888868	7.6E-5	0.86	0.00879755	0.00896245	0.00879351	0
1707609000	0.00881302	0.00018547	2.15	0.00864378	0.00889429	0.0085602	0
1707522600	0.00862755	0.00021555	2.56	0.00842747	0.00891504	0.00839916	0
1707436200	0.008412	0.00019697	2.40	0.00822526	0.00845336	0.0082218	0
1707349800	0.00821503	0.00020216	2.52	0.00801722	0.00823283	0.00795237	0
1707263400	0.00801287	6.7E-5	0.84	0.00794949	0.0080706	0.00792204	0
1707177000	0.00794596	4.9E-5	0.62	0.00797687	0.0080922	0.00787967	4513
1707090600	0.00789651	-7.4E-5	-0.93	0.00797687	0.00799638	0.0078596	0
1707004200	0.00797084	-2.5E-5	-0.31	0.00800393	0.00803463	0.00795988	0
1706917800	0.00799604	7.3E-5	0.92	0.00792917	0.00803469	0.00787552	0
1706831400	0.00792279	3.9E-5	0.49	0.00788225	0.0079549	0.00775276	0
1706745000	0.00788358	-2.0E-6	-0.03	0.00793908	0.00806647	0.00782493	0
1706658600	0.00788554	-0.000105	-1.31	0.0079908	0.00808633	0.00788554	0
1706572200	0.00799013	0.0002373	3.06	0.00758488	0.008014	0.00750111	4513
1706485800	0.00775283	-1.9E-5	-0.24	0.00776924	0.00789634	0.00768444	0
1706399400	0.00777205	5.3E-5	0.69	0.0077126	0.00778931	0.00763739	0
1706313000	0.00771932	0.00035137	4.77	0.00737451	0.00777561	0.00734819	0
1706226600	0.00736795	-8.0E-6	-0.11	0.00736562	0.00739981	0.00730901	0
1706140200	0.00737587	5.0E-5	0.68	0.0073527	0.00749	0.00726568	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