ArdCoin Historical Data - ARDXGBP | ADVFN

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

Get Started

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

ArdCoin (ARDXGBP)

0.010225

-0.000086

( -0.83% )

Updated: 09:50:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00025965	-2.47638776427	0.01048503	0.01097243	0.01013495	4513.70624516	CX
4	-0.00075694	-6.89235061444	0.01098232	0.01150778	0.01006359	4513.70624516	CX
12	0.00483353	89.6451125309	0.00539185	0.01150778	0.00533992	4513.70624516	CX
26	0.00590681	136.776988679	0.00431857	0.01150778	0.00419255	4513.70624516	CX
52	0.00368551	56.3544841105	0.00653987	0.01150778	0.00269327	6097.18489013	CX
156	-0.03757572	-78.6084839052	0.0478011	0.06468912	0.002134	158806.818738	CX
260	-0.03757572	-78.6084839052	0.0478011	0.06468912	0.002134	158806.818738	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.01030895	-7.0E-6	-0.07	0.01032153	0.010428	0.01007827	0
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	4513
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	4513
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	4513
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	4513
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	0.01062651	0.01118712	0.00981141	4513
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	0.00718601	0.01123339	0.00717525	4513
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	0.00718601	0.01105002	0.00717525	4513
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	0.00718601	0.01135215	0.00717525	4513
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	0.00718601	0.0107796	0.00717525	4513
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	0.00718601	0.00862568	0.00717525	4513
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	4513
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	4513
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	0.00539185	0.00693199	0.00533992	4513
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	0.00539185	0.00682715	0.00533992	4513
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

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