ARIANEE Historical Data - ARIA20GBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ARIANEE (Cryptocurrency:ARIA20GBP)
ARIANEE (Cryptocurrency:ARIA20GBP) Historical

ARIANEE (ARIA20GBP)

0.563637

0.005161

( 0.92% )

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	0.4122228	272.24783036	0.15141454	0.287424	0.0125084	880.3708872	CX
52	0.27621334	96.0996089401	0.287424	0.287424	0.0125084	489.01299481	CX
156	-0.03741666	-6.22517444356	0.601054	1.31621964	0.0125084	2406.26466767	CX
260	-0.03741666	-6.22517444356	0.601054	1.31621964	0.0125084	2406.26466767	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.55788311	-0.021399	-3.69	0.287424	0.58658963	0.27990277	0
1713138600	0.57928204	0.00179109	0.31	0.57405583	0.58150402	0.55488884	0
1713052200	0.57749095	-0.015827	-2.67	0.59330406	0.60043755	0.54934956	0
1712965800	0.59331753	-0.017865	-2.92	0.61243021	0.6227346	0.58189975	0
1712879400	0.61118246	-0.004496	-0.73	0.61527141	0.6214125	0.60797805	0
1712793000	0.6156782	0.01842151	3.08	0.59727574	0.62021062	0.58798882	0
1712706600	0.59725669	-0.021346	-3.45	0.61798022	0.61840475	0.59060927	0
1712620200	0.61860262	0.01955079	3.26	0.287424	0.63005128	0.27990277	0
1712533800	0.59905183	0.00435514	0.73	0.59399435	0.60493351	0.59387127	0
1712447400	0.59469669	0.00760073	1.29	0.58544273	0.60085201	0.58344972	0
1712361000	0.58709596	-0.005465	-0.92	0.59259111	0.59489729	0.5748935	0
1712274600	0.59256056	0.02010332	3.51	0.57191061	0.59804739	0.56365333	0
1712188200	0.57245724	0.00207076	0.36	0.57031071	0.58050154	0.56339293	0
1712101800	0.57038648	-0.038612	-6.34	0.60751892	0.60760509	0.56348765	0
1712015400	0.60899881	-0.004184	-0.68	0.287424	0.609477	0.27990277	0
1711929000	0.61318269	0.01055306	1.75	0.60317319	0.61330555	0.60317319	0
1711842600	0.60262963	-0.003214	-0.53	0.60574458	0.6088765	0.60168147	0
1711756200	0.60584335	-0.008186	-1.33	0.61323931	0.61407961	0.59954578	0
1711669800	0.61402902	0.01351131	2.25	0.60306457	0.6194196	0.59738217	0
1711583400	0.60051771	-0.002955	-0.49	0.60224989	0.61641316	0.59211227	0
1711497000	0.603473	0.00219416	0.36	0.60128223	0.61319923	0.59884827	0
1711410600	0.60127884	0.0166083	2.84	0.287424	0.61249503	0.27990277	0
1711324200	0.58467054	0.02540795	4.54	0.55896837	0.58674403	0.55580349	0
1711237800	0.55926259	0.00712757	1.29	0.55394626	0.5731058	0.54804421	0
1711151400	0.55213502	-0.013591	-2.40	0.56677791	0.57685596	0.54260217	0
1711065000	0.56572627	-0.015449	-2.66	0.58062046	0.5838932	0.56309805	0
1710978600	0.58117486	0.04796845	9.00	0.53446709	0.58249871	0.52349989	0
1710892200	0.53320641	-0.048801	-8.38	0.58180186	0.58454505	0.53217799	0
1710805800	0.58200717	-0.003677	-0.63	0.287424	0.6150281	0.27990277	0
1710719400	0.58568396	0.02489811	4.44	0.56618135	0.59075031	0.55708114	0
1710633000	0.56078585	-0.038336	-6.40	0.59664798	0.60129559	0.55804561	0
1710546600	0.5991218	-0.016245	-2.64	0.287424	0.60498892	0.27990277	0
1710460200	0.61536678	-0.008365	-1.34	0.62392224	0.629625	0.59208774	0
1710373800	0.62373138	0.01528368	2.51	0.60843434	0.62686034	0.60712636	0
1710287400	0.6084477	0.00015374	0.03	0.60999843	0.62493259	0.59213701	0
1710201000	0.60829396	0.02482311	4.25	0.287424	0.62153065	0.27990277	0
1710114600	0.58347085	0.00055965	0.10	0.58291043	0.59308364	0.58041712	0
1710028200	0.5829112	0.0010132	0.17	0.58112296	0.58483982	0.57942527	0
1709941800	0.581898	0.00892896	1.56	0.57221874	0.5913	0.56560801	0
1709855400	0.57296904	0.00562885	0.99	0.56871595	0.58208031	0.56458955	0
1709769000	0.56734019	0.01257651	2.27	0.5492532	0.58117135	0.54217413	0
1709682600	0.55476368	-0.029686	-5.08	0.58940849	0.59232886	0.48344896	0
1709596200	0.58445	0.04003626	7.35	0.287424	0.5901831	0.27990277	0
1709509800	0.54441374	0.00801475	1.49	0.5355645	0.54620056	0.53229493	0
1709423400	0.53639899	-0.004166	-0.77	0.54000165	0.54000165	0.53265891	0
1709337000	0.54056547	0.0077964	1.46	0.5305033	0.54617953	0.52700565	0
1709250600	0.53276907	0.00281919	0.53	0.52760385	0.5455947	0.5095035	0
1709164200	0.52994988	0.03986796	8.13	0.49092507	0.55188	0.48857826	0
1709077800	0.49008192	0.02178349	4.65	0.46924341	0.49414065	0.46071413	0
1708991400	0.46829843	0.02104634	4.71	0.287424	0.47225619	0.27990277	0
1708905000	0.44725209	0.00099251	0.22	0.44587841	0.44900584	0.443475	0
1708818600	0.44625958	0.00668837	1.52	0.43822414	0.44684124	0.43730204	0
1708732200	0.43957121	-0.003937	-0.89	0.44466011	0.44548629	0.43673626	0
1708645800	0.44350839	-0.006155	-1.37	0.44890707	0.45025534	0.441723	0
1708559400	0.44966372	-0.003194	-0.71	0.45371237	0.45413394	0.43984408	0
1708473000	0.45285739	0.00259668	0.58	0.45054442	0.45745694	0.44230137	0
1708386600	0.45026071	-0.002317	-0.51	0.287424	0.4552423	0.27990277	0
1708300200	0.45257817	0.00276137	0.61	0.44911676	0.45474955	0.4459843	0
1708213800	0.4498168	-0.002672	-0.59	0.45204852	0.4525301	0.44032359	0
1708127400	0.45248904	0.00275032	0.61	0.4510306	0.4556918	0.44863683	0
1708041000	0.44973872	3.1E-5	0.01	0.44992301	0.45852435	0.44576376	0
1707954600	0.44970795	0.0178993	4.15	0.43171809	0.45375004	0.42816558	0
1707868200	0.43180865	0.00037318	0.09	0.43153095	0.434798	0.42113754	0
1707781800	0.43143547	0.01762611	4.26	0.287424	0.434715	0.27990277	0
1707695400	0.41380936	0.00330525	0.81	0.41085867	0.41816714	0.40904119	0
1707609000	0.41050411	0.00787995	1.96	0.40349501	0.41401796	0.40077777	0
1707522600	0.40262416	0.00950526	2.42	0.39343426	0.41577073	0.39284537	0
1707436200	0.3931189	0.00953876	2.49	0.38442745	0.39508465	0.38442745	0
1707349800	0.38358014	0.00896783	2.39	0.3744658	0.38388608	0.37159065	0
1707263400	0.37461231	0.00199071	0.53	0.37253312	0.37708668	0.37139191	0
1707177000	0.3726216	0.00334424	0.91	0.287424	0.37952667	0.27990277	0
1707090600	0.36927736	-0.002996	-0.80	0.37242209	0.37348938	0.36671506	0
1707004200	0.37227317	-0.001649	-0.44	0.3750906	0.3750906	0.37136662	0
1706917800	0.37392202	0.00409234	1.11	0.37053146	0.37519255	0.36764986	0
1706831400	0.36982968	0.00205499	0.56	0.3675696	0.37088208	0.36179424	0
1706745000	0.36777469	-0.001627	-0.44	0.37051712	0.37587999	0.36543456	0
1706658600	0.36940153	-0.003568	-0.96	0.37184163	0.37792895	0.36940153	0
1706572200	0.37296915	0.01031019	2.84	0.287424	0.3737869	0.27990277	0
1706485800	0.36265896	-0.00103	-0.28	0.36356836	0.36887286	0.35995825	0
1706399400	0.36368848	0.00270213	0.75	0.36104383	0.36419294	0.35718615	0
1706313000	0.36098635	0.01708792	4.97	0.34415532	0.3638962	0.34350631	0
1706226600	0.34389843	-0.001815	-0.53	0.34514881	0.34666188	0.34078557	0
1706140200	0.34571307	0.00284175	0.83	0.34380733	0.34745226	0.33994734	0
1706053800	0.34287132	0.00205575	0.60	0.34109698	0.34537373	0.33277323	0
1705967400	0.34081557	-0.017775	-4.96	0.287424	0.36182632	0.27990277	0
1705881000	0.35859038	-0.001231	-0.34	0.35971253	0.36113888	0.35845142	0
1705794600	0.35982105	0.00089801	0.25	0.35870886	0.36120108	0.35739934	0
1705708200	0.35892304	0.00325369	0.91	0.35618192	0.3636426	0.34868971	0
1705621800	0.35566935	-0.01304	-3.54	0.36898477	0.36998352	0.3507689	0
1705535400	0.36870916	-0.005543	-1.48	0.37349628	0.37391808	0.36503631	0
1705449000	0.37425172	0.35919498	2,385.61	0.287424	0.37717789	0.27990277	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