ARIANEE Historical Data - ARIA20EUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
ARIANEE (Cryptocurrency:ARIA20EUR)
ARIANEE (Cryptocurrency:ARIA20EUR) Historical

ARIANEE (ARIA20EUR)

0.678969

-0.007954

( -1.16% )

Updated: 18:05:14

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	0.50552953	291.472469223	0.17343989	0.28097712	0.01428188	880.3708872	CX
52	0.39764601	141.348354195	0.28132341	0.28249278	0.01428188	531.39038614	CX
156	-0.02418644	-3.43969827685	0.70315586	1.55125479	0.01428188	2408.03940892	CX
260	-0.02418644	-3.43969827685	0.70315586	1.55125479	0.01428188	2408.03940892	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	0.68743979	0.01845896	2.76	0.62526109	0.69096361	0.2579913	0
1713743400	0.66898083	0.00074088	0.11	0.66661508	0.67674438	0.6614308	0
1713657000	0.66823995	0.00935995	1.42	0.65504038	0.673221	0.64976949	0
1713570600	0.65888	0.00521132	0.80	0.6518097	0.6731184	0.61902583	0
1713484200	0.65366868	0.02347768	3.73	0.63083858	0.6579187	0.62409787	0
1713397800	0.630191	-0.026857	-4.09	0.65829023	0.66495178	0.6150062	0
1713311400	0.65704839	0.00329551	0.50	0.6543501	0.66259545	0.6364359	0
1713225000	0.65375288	-0.022217	-3.29	0.62526109	0.68774661	0.61662395	0
1713138600	0.6759701	0.00076584	0.11	0.66588121	0.68992665	0.64566258	0
1713052200	0.67520426	-0.017764	-2.56	0.69375882	0.70432239	0.64183173	0
1712965800	0.6929679	-0.022249	-3.11	0.7158891	0.7285473	0.67828252	0
1712879400	0.71521677	-0.003802	-0.53	0.71765862	0.7259217	0.71076077	0
1712793000	0.71901839	0.02060484	2.95	0.69780539	0.72441225	0.68485723	0
1712706600	0.69841355	-0.023128	-3.21	0.72175019	0.72262543	0.68964195	0
1712620200	0.72154159	0.01954312	2.78	0.62526109	0.73420845	0.61662395	0
1712533800	0.70199847	0.00445205	0.64	0.69636415	0.7101952	0.69636415	0
1712447400	0.69754642	0.01015974	1.48	0.6849444	0.70360111	0.68216178	0
1712361000	0.68738668	-0.004512	-0.65	0.69263754	0.69449761	0.66963805	0
1712274600	0.69189896	0.02278564	3.41	0.66663293	0.69829245	0.65852205	0
1712188200	0.66911332	0.00258058	0.39	0.66721613	0.67811598	0.65774744	0
1712101800	0.66653274	-0.045388	-6.38	0.71059444	0.71059444	0.6580512	0
1712015400	0.71192071	-0.01152	-1.59	0.62526109	0.71261625	0.61662395	0
1711929000	0.7234412	0.01590717	2.25	0.70754136	0.72418471	0.70754136	0
1711842600	0.70753403	-0.0021	-0.30	0.71118213	0.71354952	0.70730167	0
1711756200	0.70963435	-0.007711	-1.07	0.7182981	0.71997421	0.70216666	0
1711669800	0.71734545	0.01761779	2.52	0.70311121	0.72456445	0.69823682	0
1711583400	0.69972766	-0.007585	-1.07	0.70645841	0.7234446	0.69256581	0
1711497000	0.7073124	0.0030303	0.43	0.70436214	0.71975565	0.70215725	0
1711410600	0.7042821	0.02273691	3.34	0.62526109	0.71688555	0.61662395	0
1711324200	0.68154519	0.02956029	4.53	0.65043	0.68342902	0.64789222	0
1711237800	0.6519849	0.00795857	1.24	0.64609609	0.6687822	0.63941868	0
1711151400	0.64402633	-0.016198	-2.45	0.66296107	0.67310777	0.63312965	0
1711065000	0.66022477	-0.019918	-2.93	0.67912173	0.68382739	0.65427345	0
1710978600	0.68014304	0.05386973	8.60	0.62516583	0.6831048	0.6124773	0
1710892200	0.62627331	-0.055889	-8.19	0.68247112	0.68639615	0.62007933	0
1710805800	0.68216222	-0.005663	-0.82	0.62526109	0.68981441	0.2579913	0
1710719400	0.68782501	0.02894118	4.39	0.65634015	0.69353062	0.64875443	0
1710633000	0.65888383	-0.042272	-6.03	0.70054048	0.70462034	0.653994	0
1710546600	0.70115631	-0.020012	-2.77	0.62526109	0.70998705	0.61662395	0
1710460200	0.7211682	-0.009681	-1.32	0.73017271	0.73806285	0.69219187	0
1710373800	0.73084964	0.01445674	2.02	0.71775476	0.73792104	0.71510902	0
1710287400	0.7163929	-0.00073	-0.10	0.71673016	0.72816405	0.6967416	0
1710201000	0.71712261	0.02600625	3.76	0.62526109	0.72682815	0.61662395	0
1710114600	0.69111636	0.00591409	0.86	0.68521475	0.7001869	0.684375	0
1710028200	0.68520227	0.00217412	0.32	0.68433448	0.68724619	0.68070675	0
1709941800	0.68302815	0.01289385	1.92	0.66983394	0.69700221	0.6641832	0
1709855400	0.6701343	0.0056444	0.85	0.66394449	0.68259682	0.66046939	0
1709769000	0.6644899	0.0141279	2.17	0.64307992	0.6831267	0.6349122	0
1709682600	0.650362	-0.032754	-4.79	0.68706913	0.69337469	0.5446968	0
1709596200	0.68311596	0.04692096	7.38	0.62526109	0.68822644	0.61662395	0
1709509800	0.636195	0.00948227	1.51	0.625245	0.63831141	0.62008262	0
1709423400	0.62671273	-0.004676	-0.74	0.62978059	0.63056987	0.62244147	0
1709337000	0.6313886	0.01009426	1.62	0.61871847	0.63676987	0.61439913	0
1709250600	0.62129434	-0.009084	-1.44	0.62526109	0.64262265	0.61237228	0
1709164200	0.63037825	0.05521001	9.60	0.57549915	0.64372224	0.57322341	0
1709077800	0.57516824	0.02750443	5.02	0.54863989	0.5807223	0.54753372	0
1708991400	0.54766381	0.02386936	4.56	0.43673396	0.55163373	0.2579913	0
1708905000	0.52379445	0.00234582	0.45	0.5215151	0.52535482	0.51912898	0
1708818600	0.52144863	0.00685557	1.33	0.51356507	0.52305751	0.51240525	0
1708732200	0.51459306	-0.004031	-0.78	0.51912384	0.52120905	0.51145927	0
1708645800	0.51862441	-0.006341	-1.21	0.52388555	0.52646647	0.515526	0
1708559400	0.524965	-0.004895	-0.92	0.52993411	0.53068835	0.51351547	0
1708473000	0.52985965	0.0039075	0.74	0.5263447	0.5365282	0.51509665	0
1708386600	0.52595215	-0.00324	-0.61	0.43673396	0.53315878	0.43396076	0
1708300200	0.52919181	0.00329606	0.63	0.524943	0.53201385	0.5204974	0
1708213800	0.52589575	-0.00466	-0.88	0.53027904	0.53057042	0.51446385	0
1708127400	0.53055531	0.00213273	0.40	0.52793563	0.53509529	0.52542315	0
1708041000	0.52842258	-0.000823	-0.16	0.52963934	0.53702216	0.52188795	0
1707954600	0.5292458	0.02109211	4.15	0.50802262	0.53120136	0.50405248	0
1707868200	0.50815369	0.00102941	0.20	0.50627773	0.51100365	0.4936698	0
1707781800	0.50712428	0.02046884	4.21	0.43673396	0.51001946	0.43396076	0
1707695400	0.48665544	0.0041426	0.86	0.48166586	0.49069424	0.481445	0
1707609000	0.48251284	0.01015448	2.15	0.47324717	0.4869627	0.46867095	0
1707522600	0.47235836	0.01180136	2.56	0.46140442	0.48809844	0.45985444	0
1707436200	0.460557	0.01078389	2.40	0.45033298	0.46282189	0.45014355	0
1707349800	0.44977311	0.01106815	2.52	0.43894279	0.45074777	0.43539258	0
1707263400	0.43870496	0.00366344	0.84	0.43523501	0.44186535	0.43373179	0
1707177000	0.43504152	0.00270749	0.63	0.43673396	0.44304805	0.43141215	0
1707090600	0.43233403	-0.00407	-0.93	0.43673396	0.43780202	0.4303131	0
1707004200	0.43640381	-0.001379	-0.31	0.43821527	0.43989599	0.43580386	0
1706917800	0.43778319	0.00401044	0.92	0.43412227	0.43989938	0.43118515	0
1706831400	0.43377275	0.00214675	0.50	0.43155329	0.4355311	0.42446393	0
1706745000	0.431626	-0.000107	-0.02	0.43466495	0.44163945	0.42841513	0
1706658600	0.43173331	-0.005727	-1.31	0.4374963	0.44272667	0.43173331	0
1706572200	0.43745994	0.0129925	3.06	0.01795632	0.4387665	0.01756665	0
1706485800	0.42446744	-0.001053	-0.25	0.42536621	0.43232483	0.42072352	0
1706399400	0.42552006	0.00288729	0.68	0.42226485	0.42646472	0.41814721	0
1706313000	0.42263277	0.0192374	4.77	0.40375464	0.42571486	0.40231373	0
1706226600	0.40339537	-0.000434	-0.11	0.4032678	0.40513992	0.4001684	0
1706140200	0.40382899	0.00274144	0.68	0.40256032	0.4100775	0.39779608	0
1706053800	0.40108755	0.0031098	0.78	0.39795968	0.40346851	0.38842945	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