AVINOC Token Historical Data - AVINOCEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
AVINOC Token (Cryptocurrency:AVINOCEUR)
AVINOC Token (Cryptocurrency:AVINOCEUR) Historical

AVINOC Token (AVINOCEUR)

0.69622

0.027536

( 4.12% )

Updated: 20:02:15

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	0.38097541	120.850725383	0.31524462	0.34090297	0.281633	0.35	CX
156	0.36677704	111.332476675	0.32944299	0.42857197	0.13214308	7803.11561338	CX
260	0.36677704	111.332476675	0.32944299	0.42857197	0.13214308	7803.11561338	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714693800	0.66888531	0.00763959	1.16	0.6611152	0.67391696	0.64545452	0
1714607400	0.66124572	-0.031232	-4.51	0.68954452	0.69087628	0.64412083	0
1714521000	0.69247804	-0.029837	-4.13	0.72202599	0.73176808	0.67351812	0
1714434600	0.72231493	0.008331	1.17	0.80885799	0.81759839	0.28579311	0
1714348200	0.71398393	-0.005888	-0.82	0.72074094	0.72937799	0.71232284	0
1714261800	0.71987195	-0.004107	-0.57	0.72341354	0.72419569	0.70994658	0
1714175400	0.72397856	-0.005497	-0.75	0.72969967	0.73378324	0.71924847	0
1714089000	0.72947588	0.00015757	0.02	0.7289931	0.73795851	0.71275673	0
1714002600	0.72931831	-0.023172	-3.08	0.75451341	0.76023962	0.7212071	0
1713916200	0.75249	-0.00903	-1.19	0.76056313	0.76459113	0.74853866	0
1713829800	0.76152006	0.02044815	2.76	0.80885799	0.81759839	0.28579311	0
1713743400	0.74107191	0.00082071	0.11	0.73845123	0.74967208	0.73270828	0
1713657000	0.7402512	0.01036861	1.42	0.72562921	0.74576901	0.71979031	0
1713570600	0.72988259	0.0057729	0.80	0.72205038	0.74565536	0.68573364	0
1713484200	0.72410969	0.0260077	3.73	0.69881936	0.7288177	0.69135226	0
1713397800	0.69810199	-0.029752	-4.09	0.72922927	0.73660868	0.68128084	0
1713311400	0.72785361	0.00365065	0.50	0.72486454	0.73399843	0.70501986	0
1713225000	0.72420296	-0.024611	-3.29	0.80885799	0.81759839	0.71560935	0
1713138600	0.74881437	0.00084837	0.11	0.73763827	0.76427491	0.71524084	0
1713052200	0.747966	-0.019678	-2.56	0.76852004	0.78022197	0.71099716	0
1712965800	0.76764389	-0.024646	-3.11	0.79303514	0.80705742	0.75137598	0
1712879400	0.79229035	-0.004211	-0.53	0.79499534	0.80414888	0.78735417	0
1712793000	0.79650165	0.02282527	2.95	0.77300268	0.80247676	0.7586592	0
1712706600	0.77367638	-0.02562	-3.21	0.79952784	0.80049739	0.76395953	0
1712620200	0.79929676	0.02164914	2.78	0.80885799	0.81759839	0.78006125	0
1712533800	0.77764762	0.00493181	0.64	0.77140613	0.78672766	0.77140613	0
1712447400	0.77271581	0.01125458	1.48	0.75875576	0.77942297	0.75567328	0
1712361000	0.76146123	-0.004999	-0.65	0.76727793	0.76933845	0.74179996	0
1712274600	0.76645976	0.02524107	3.41	0.738471	0.77354223	0.72948607	0
1712188200	0.74121869	0.00285868	0.39	0.73911704	0.75119149	0.72862799	0
1712101800	0.73836001	-0.050279	-6.38	0.78716992	0.78716992	0.72896448	0
1712015400	0.7886391	-0.012762	-1.59	0.80885799	0.81759839	0.77152088	0
1711929000	0.80140107	0.01762137	2.25	0.78378783	0.8022247	0.78378783	0
1711842600	0.7837797	-0.002327	-0.30	0.78782093	0.79044344	0.7835223	0
1711756200	0.78610636	-0.008542	-1.07	0.79570374	0.79756047	0.77783394	0
1711669800	0.79464843	0.01951633	2.52	0.77888027	0.80264537	0.7734806	0
1711583400	0.7751321	-0.008402	-1.07	0.78258817	0.80140484	0.76719848	0
1711497000	0.78353419	0.00335685	0.43	0.78026601	0.79731836	0.77782351	0
1711410600	0.78017734	0.0251871	3.34	0.80885799	0.81759839	0.74865923	0
1711324200	0.75499024	0.03274578	4.53	0.720522	0.75707708	0.71771075	0
1711237800	0.72224446	0.00881621	1.24	0.71572106	0.74085188	0.70832407	0
1711151400	0.71342825	-0.017944	-2.45	0.73440345	0.74564359	0.70135732	0
1711065000	0.73137228	-0.022065	-2.93	0.75230563	0.75751837	0.72477963	0
1710978600	0.75343699	0.05967487	8.60	0.6925353	0.75671792	0.67847942	0
1710892200	0.69376212	-0.061912	-8.19	0.75601595	0.76036395	0.68690067	0
1710805800	0.75567376	-0.006273	-0.82	0.80885799	0.81759839	0.28579311	0
1710719400	0.76194679	0.03205995	4.39	0.72706904	0.76826725	0.71866586	0
1710633000	0.72988684	-0.046828	-6.03	0.77603251	0.78055203	0.72447007	0
1710546600	0.77671471	-0.022168	-2.77	0.80885799	0.81759839	0.73256709	0
1710460200	0.79888313	-0.010725	-1.32	0.80885799	0.81759839	0.76678424	0
1710373800	0.80960787	0.01601463	2.02	0.79510184	0.8174413	0.79217099	0
1710287400	0.79359324	-0.000808	-0.10	0.79396684	0.80663287	0.77182425	0
1710201000	0.79440158	0.02880875	3.76	0.69264083	0.80515301	0.68307292	0
1710114600	0.76559283	0.00655141	0.86	0.75905524	0.77564084	0.758125	0
1710028200	0.75904142	0.00240841	0.32	0.75808011	0.7613056	0.75406145	0
1709941800	0.75663301	0.01428332	1.92	0.74201696	0.77211295	0.73575728	0
1709855400	0.74234969	0.00625265	0.85	0.73549284	0.7561552	0.73164326	0
1709769000	0.73609704	0.01565037	2.17	0.71237985	0.75674218	0.70333197	0
1709682600	0.72044667	-0.036284	-4.79	0.76110946	0.76809452	0.60339472	0
1709596200	0.75673029	0.05197729	7.38	0.69264083	0.76239148	0.68307292	0
1709509800	0.704753	0.0105041	1.51	0.692623	0.70709748	0.68690431	0
1709423400	0.6942489	-0.00518	-0.74	0.69764736	0.69852169	0.68951735	0
1709337000	0.69942865	0.01118204	1.62	0.68539315	0.70538982	0.68060835	0
1709250600	0.68824661	-0.010063	-1.44	0.69264083	0.71187331	0.67836309	0
1709164200	0.69830942	0.06115958	9.60	0.63751641	0.7130914	0.63499543	0
1709077800	0.63714984	0.03046838	5.02	0.60776273	0.64330242	0.60653736	0
1708991400	0.60668146	0.02644158	4.56	0.48379752	0.61107919	0.28579311	0
1708905000	0.58023988	0.00259861	0.45	0.5777149	0.5819684	0.57507165	0
1708818600	0.57764127	0.00759435	1.33	0.56890815	0.57942353	0.56762335	0
1708732200	0.57004692	-0.004466	-0.78	0.57506595	0.57737587	0.56657543	0
1708645800	0.5745127	-0.007024	-1.21	0.5803408	0.58319984	0.5710804	0
1708559400	0.58153658	-0.005422	-0.92	0.58704117	0.58787668	0.56885321	0
1708473000	0.58695869	0.00432859	0.74	0.58306496	0.59434586	0.57060478	0
1708386600	0.5826301	-0.003589	-0.61	0.48379752	0.59061333	0.48072548	0
1708300200	0.58621888	0.00365125	0.63	0.5815122	0.58934502	0.57658754	0
1708213800	0.58256763	-0.005162	-0.88	0.58742327	0.58774604	0.56990379	0
1708127400	0.58772931	0.00236256	0.40	0.58482732	0.59275852	0.5820441	0
1708041000	0.58536675	-0.000912	-0.16	0.58671463	0.59489304	0.57812793	0
1707954600	0.58627868	0.02336505	4.15	0.56276843	0.58844498	0.55837046	0
1707868200	0.56291363	0.00114034	0.20	0.56083552	0.56607071	0.54686892	0
1707781800	0.56177329	0.02267461	4.21	0.48379752	0.56498046	0.48072548	0
1707695400	0.53909868	0.00458902	0.86	0.5335714	0.54357271	0.53332674	0
1707609000	0.53450966	0.01124876	2.15	0.52424549	0.53943905	0.51917613	0
1707522600	0.5232609	0.0130731	2.56	0.51112654	0.54069717	0.50940953	0
1707436200	0.5101878	0.01194599	2.40	0.49886201	0.51269676	0.49865217	0
1707349800	0.49824181	0.01226089	2.52	0.48624439	0.4993215	0.4823116	0
1707263400	0.48598092	0.00405821	0.84	0.48213705	0.48948189	0.48047184	0
1707177000	0.48192271	0.00299926	0.63	0.48379752	0.49079205	0.47790222	0
1707090600	0.47892345	-0.004508	-0.93	0.48379752	0.48498068	0.47668474	0
1707004200	0.4834318	-0.001528	-0.32	0.48543847	0.4873003	0.4827672	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