ASTOSCH COIN Historical Data - ATCUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ASTOSCH COIN (Cryptocurrency:ATCUSD)
ASTOSCH COIN (Cryptocurrency:ATCUSD) Historical

ASTOSCH COIN (ATCUSD)

0.038826

0.000145

( 0.37% )

Updated: 20:02:20

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.00340278	9.60620211762	0.03542274	0.05538543	0.01807272	7293.86	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.03871096	-0.000205	-0.53	0.03888579	0.03897707	0.03812775	0
1714175400	0.03891554	-0.00042	-1.07	0.03933563	0.03951041	0.0386435	0
1714089000	0.03933538	0.00017338	0.44	0.03920551	0.03980826	0.03830585	0
1714002600	0.039162	-0.001332	-3.29	0.04051044	0.04091604	0.0387756	0
1713916200	0.04049395	-0.000298	-0.73	0.04074839	0.04098909	0.04017976	0
1713829800	0.04079188	0.00114822	2.90	0.04179958	0.04191615	0.04009702	0
1713743400	0.03964366	4.7E-5	0.12	0.0395158	0.04006996	0.0392073	0
1713657000	0.03959693	0.00052686	1.35	0.0389334	0.03992196	0.03858508	0
1713570600	0.03907007	0.00032636	0.84	0.03866408	0.03995286	0.03635722	0
1713484200	0.03874371	0.001336	3.57	0.03738262	0.03912017	0.03711717	0
1713397800	0.03740771	-0.001462	-3.76	0.03894481	0.0393193	0.0365184	0
1713311400	0.03886949	0.00017181	0.44	0.03868859	0.03921215	0.0376516	0
1713225000	0.03869768	-0.001435	-3.58	0.04179958	0.04191615	0.03802253	0
1713138600	0.04013297	0.00079663	2.03	0.03923509	0.0401673	0.03792316	0
1713052200	0.03933634	-0.001612	-3.94	0.0409284	0.04144635	0.0375772	0
1712965800	0.04094869	-0.001794	-4.20	0.04270549	0.04342924	0.04027708	0
1712879400	0.04274296	-0.000297	-0.69	0.0430412	0.04346733	0.04243671	0
1712793000	0.04303984	0.0008415	1.99	0.04216012	0.04336425	0.04120083	0
1712706600	0.04219834	-0.001544	-3.53	0.04367984	0.04376526	0.04165014	0
1712620200	0.04374282	0.00138766	3.28	0.04179958	0.0443358	0.04140936	0
1712533800	0.04235516	0.00029225	0.69	0.04203204	0.04285527	0.04203136	0
1712447400	0.04206291	0.00058806	1.42	0.04134203	0.04245151	0.04117521	0
1712361000	0.04147485	-0.000283	-0.68	0.04179958	0.04191615	0.04026955	0
1712274600	0.04175767	0.00141202	3.50	0.0403033	0.04227442	0.03971976	0
1712188200	0.04034565	0.00040873	1.02	0.03995339	0.04082806	0.03940356	0
1712101800	0.03993692	-0.002686	-6.30	0.04249302	0.04249302	0.03939631	0
1712015400	0.04262272	-0.000852	-1.96	0.02612171	0.04273832	0.02552879	0
1711929000	0.04347439	0.00097952	2.31	0.04253643	0.04350536	0.04252955	0
1711842600	0.04249487	-0.000143	-0.34	0.0426109	0.04291065	0.04245478	0
1711756200	0.0426381	-0.000526	-1.22	0.04316894	0.04326708	0.0421536	0
1711669800	0.04316426	0.00093229	2.21	0.04239647	0.0436817	0.0420604	0
1711583400	0.04223197	-0.000468	-1.10	0.04270147	0.04373405	0.0417118	0
1711497000	0.04269982	4.4E-5	0.10	0.04256629	0.04364643	0.04234382	0
1711410600	0.04265596	0.00158099	3.85	0.02612171	0.04343345	0.02552879	0
1711324200	0.04107497	0.00181886	4.63	0.0390894	0.04121929	0.0389434	0
1711237800	0.03925611	0.00056019	1.45	0.03887573	0.04018497	0.03845405	0
1711151400	0.03869592	-0.001242	-3.11	0.03995634	0.04064679	0.03800941	0
1711065000	0.03993838	-0.001434	-3.47	0.0414367	0.04160106	0.03943069	0
1710978600	0.04137265	0.00342969	9.04	0.03790737	0.04154659	0.03711879	0
1710892200	0.03794296	-0.0034	-8.22	0.04130384	0.04155186	0.03754428	0
1710805800	0.04134301	-0.00036	-0.86	0.02612171	0.04187424	0.02552879	0
1710719400	0.04170256	0.00191582	4.82	0.04004069	0.04198375	0.03939595	0
1710633000	0.03978674	-0.002687	-6.33	0.04243184	0.0427	0.03966359	0
1710546600	0.04247407	-0.001121	-2.57	0.02612171	0.04301751	0.02552879	0
1710460200	0.04359547	-0.001008	-2.26	0.04456143	0.04500808	0.04186159	0
1710373800	0.04460327	0.00100462	2.30	0.04355487	0.04496163	0.04351575	0
1710287400	0.04359865	-0.000417	-0.95	0.04411865	0.04451241	0.04223575	0
1710201000	0.0440161	0.00189991	4.51	0.02612171	0.04446859	0.02552879	0
1710114600	0.04211619	0.00032162	0.77	0.04177685	0.04269548	0.04165428	0
1710028200	0.04179457	0.00012475	0.30	0.04167097	0.04189647	0.04151355	0
1709941800	0.04166982	0.0007479	1.83	0.04086181	0.04272186	0.04055153	0
1709855400	0.04092192	0.00060757	1.51	0.04024861	0.04151965	0.04010409	0
1709769000	0.04031435	0.00105714	2.69	0.03887587	0.041236	0.03833564	0
1709682600	0.03925721	-0.002104	-5.09	0.04166522	0.04212631	0.03702131	0
1709596200	0.04136116	0.00293764	7.65	0.02612171	0.04177365	0.02552879	0
1709509800	0.03842352	0.00058545	1.55	0.03781983	0.03858328	0.03750387	0
1709423400	0.03783807	-0.000313	-0.82	0.03811111	0.03811111	0.03759897	0
1709337000	0.03815105	0.00066748	1.78	0.03733103	0.0385215	0.03709526	0
1709250600	0.03748357	-0.000634	-1.66	0.03801096	0.03883113	0.03691488	0
1709164200	0.03811799	0.00334952	9.63	0.03479462	0.03903901	0.03461242	0
1709077800	0.03476847	0.00150865	4.54	0.03332136	0.03513015	0.03325427	0
1708991400	0.03325982	0.00168341	5.33	0.02612171	0.03352406	0.02552879	0
1708905000	0.03157641	0.00012649	0.40	0.0314551	0.03169255	0.03128472	0
1708818600	0.03144992	0.00041917	1.35	0.0309576	0.03153125	0.03085685	0
1708732200	0.03103075	-0.000264	-0.84	0.03129298	0.03141092	0.03082889	0
1708645800	0.03129487	-0.000398	-1.26	0.03159021	0.03173592	0.03107285	0
1708559400	0.03169252	-0.000218	-0.68	0.03187809	0.03195601	0.03091785	0
1708473000	0.03191093	0.00033469	1.06	0.03160176	0.03230518	0.03100048	0
1708386600	0.03157624	-0.00023	-0.72	0.02612171	0.03202493	0.02552879	0
1708300200	0.03180599	0.00024281	0.77	0.03150315	0.03196335	0.03124972	0
1708213800	0.03156318	-0.000295	-0.93	0.03181958	0.03184696	0.03091233	0
1708127400	0.03185818	0.00015915	0.50	0.03168777	0.0320394	0.031509	0
1708041000	0.03169903	5.2E-5	0.16	0.03162049	0.0322426	0.03133033	0
1707954600	0.0316467	0.00134404	4.44	0.03034098	0.03175554	0.03005948	0
1707868200	0.03030266	-0.000215	-0.70	0.03048118	0.03073269	0.02952276	0
1707781800	0.03051804	0.00112207	3.82	0.02612171	0.03070067	0.02552879	0
1707695400	0.02939597	0.00022424	0.77	0.02909701	0.02962141	0.02903367	0
1707609000	0.02917173	0.0004003	1.39	0.02881064	0.02938211	0.02861179	0
1707522600	0.02877143	0.00109886	3.97	0.02767849	0.02940549	0.02761041	0
1707436200	0.02767257	0.00065783	2.44	0.02709488	0.02782252	0.02706343	0
1707349800	0.02701474	0.00070803	2.69	0.02629623	0.027072	0.02608863	0
1707263400	0.02630671	0.00029028	1.12	0.0260194	0.02644282	0.02593801	0
1707177000	0.02601643	6.4E-5	0.25	0.02612171	0.02652388	0.02552879	0
1707090600	0.02595281	-0.000257	-0.98	0.02621529	0.02628657	0.02584615	0
1707004200	0.02620954	-0.000122	-0.46	0.02634173	0.02644442	0.02619177	0
1706917800	0.02633115	7.7E-5	0.29	0.02627531	0.02649226	0.0259762	0
1706831400	0.02625394	0.00025942	1.00	0.02597685	0.02639214	0.02554131	0
1706745000	0.02599452	-0.000127	-0.49	0.0262353	0.02667907	0.02581927	0
1706658600	0.02612174	-0.000254	-0.96	0.02634058	0.02670064	0.0260531	0
1706572200	0.02637586	0.00072745	2.84	0.02612171	0.02640995	0.02552879	0
1706485800	0.02564841	-5.2E-5	-0.20	0.02569931	0.02610351	0.02538669	0
1706399400	0.02570062	0.00015642	0.61	0.02548964	0.02573561	0.02526532	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