AVINOC Token Historical Data - AVINOCGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

AVINOC Token (AVINOCGBP)

0.602116

-0.058427

( -8.85% )

Updated: 20:02:07

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	0.32251814	115.350829741	0.27959759	0.29211417	0.24806965	0.35	CX
156	0.32824497	119.853966886	0.27387076	0.36365208	0.1129953	7794.38981413	CX
260	0.32824497	119.853966886	0.27387076	0.36365208	0.1129953	7794.38981413	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.61070013	-0.000533	-0.09	0.61012395	0.61956558	0.60844977	0
1714261800	0.61123312	-0.008018	-1.29	0.61922048	0.62041201	0.60715489	0
1714175400	0.61925081	-0.005987	-0.96	0.6253744	0.62830355	0.6154808	0
1714089000	0.62523781	-0.000455	-0.07	0.62600091	0.6324582	0.61124756	0
1714002600	0.62569232	-0.021118	-3.26	0.64889386	0.65303116	0.61976415	0
1713916200	0.64681029	-0.010297	-1.57	0.6560565	0.65957445	0.64370525	0
1713829800	0.65710757	0.02015193	3.16	0.63591755	0.66547812	0.61468508	0
1713743400	0.63695564	-0.000137	-0.02	0.63710629	0.64502803	0.63144097	0
1713657000	0.63709307	0.00865051	1.38	0.62683703	0.64230339	0.62088812	0
1713570600	0.62844256	0.0087131	1.41	0.61796357	0.63808664	0.58650502	0
1713484200	0.61972946	0.02197265	3.68	0.59868864	0.6244154	0.59167774	0
1713397800	0.59775681	-0.024198	-3.89	0.62213023	0.62915071	0.58351061	0
1713311400	0.62195459	0.00395257	0.64	0.61783014	0.62706132	0.60308225	0
1713225000	0.61800202	-0.023705	-3.69	0.63591755	0.64980203	0.61035673	0
1713138600	0.64170696	0.00198411	0.31	0.63591755	0.64416838	0.61468508	0
1713052200	0.63972285	-0.017532	-2.67	0.65724003	0.66514224	0.60854887	0
1712965800	0.65725495	-0.01979	-2.92	0.67842726	0.68984207	0.64460675	0
1712879400	0.67704504	-0.00498	-0.73	0.68157463	0.6883775	0.67349532	0
1712793000	0.68202526	0.02040667	3.08	0.6616397	0.68704611	0.651352	0
1712706600	0.66161859	-0.023646	-3.45	0.68457535	0.68504563	0.65425483	0
1712620200	0.68526482	0.02165763	3.26	0.63354116	0.69794722	0.62439405	0
1712533800	0.66360719	0.00482447	0.73	0.6580047	0.67012269	0.65786836	0
1712447400	0.65878272	0.0084198	1.29	0.64853154	0.66560136	0.64632376	0
1712361000	0.65036292	-0.006053	-0.92	0.65645024	0.65900494	0.63684549	0
1712274600	0.6564164	0.02226971	3.51	0.63354116	0.6624945	0.62439405	0
1712188200	0.63414669	0.0022939	0.36	0.63176885	0.64305787	0.6241056	0
1712101800	0.63185279	-0.042773	-6.34	0.67298671	0.67308217	0.62421052	0
1712015400	0.67462608	-0.004635	-0.68	0.66607795	0.67927915	0.65982287	0
1711929000	0.67926083	0.01169029	1.75	0.66817268	0.67939693	0.66817268	0
1711842600	0.66757054	-0.00356	-0.53	0.67102116	0.67449059	0.66652021	0
1711756200	0.67113058	-0.009068	-1.33	0.67932354	0.6802544	0.66415437	0
1711669800	0.68019836	0.01496733	2.25	0.66805235	0.68616984	0.6617576	0
1711583400	0.66523103	-0.003274	-0.49	0.66714987	0.68283942	0.6559198	0
1711497000	0.66850479	0.0024306	0.36	0.66607795	0.67927915	0.66338169	0
1711410600	0.66607419	0.01839806	2.84	0.64318961	0.67849907	0.6398205	0
1711324200	0.64767613	0.02814597	4.54	0.61920423	0.64997307	0.6156983	0
1711237800	0.61953016	0.00789566	1.29	0.61364093	0.63486515	0.60710286	0
1711151400	0.6116345	-0.015056	-2.40	0.62785535	0.63901943	0.60107437	0
1711065000	0.62669038	-0.017113	-2.66	0.64318961	0.64681502	0.62377894	0
1710978600	0.64380375	0.05313765	9.00	0.59206263	0.64527026	0.57991358	0
1710892200	0.5906661	-0.05406	-8.38	0.64449831	0.64753712	0.58952685	0
1710805800	0.64472575	-0.004073	-0.63	0.67573343	0.69227693	0.63411576	0
1710719400	0.64879876	0.02758119	4.44	0.6271945	0.65441107	0.61711362	0
1710633000	0.62121757	-0.042467	-6.40	0.66094429	0.66609274	0.61818203	0
1710546600	0.6636847	-0.017996	-2.64	0.67573343	0.69227693	0.62741187	0
1710460200	0.68168028	-0.009266	-1.34	0.69115769	0.697475	0.65589263	0
1710373800	0.69094627	0.01693069	2.51	0.67400078	0.69441241	0.67255185	0
1710287400	0.67401558	0.00017031	0.03	0.67573343	0.69227693	0.65594721	0
1710201000	0.67384527	0.0274981	4.25	0.43583174	0.68850838	0.43517939	0
1710114600	0.64634717	0.00061997	0.10	0.64572635	0.65699585	0.64296435	0
1710028200	0.6457272	0.00112239	0.17	0.64374625	0.64786366	0.64186562	0
1709941800	0.64460481	0.00989116	1.56	0.6338825	0.65502	0.62655938	0
1709855400	0.63471365	0.00623543	0.99	0.63000223	0.64480678	0.62543116	0
1709769000	0.62847822	0.01393179	2.27	0.60844213	0.64379987	0.60060021	0
1709682600	0.61454643	-0.032885	-5.08	0.65292466	0.65615973	0.53554665	0
1709596200	0.64743183	0.04435068	7.35	0.43583174	0.65378274	0.43517939	0
1709509800	0.60308115	0.00887843	1.49	0.5932783	0.60506053	0.5896564	0
1709423400	0.59420272	-0.004615	-0.77	0.59819361	0.59819361	0.5900596	0
1709337000	0.59881819	0.00863656	1.46	0.58767169	0.60503724	0.58379712	0
1709250600	0.59018163	0.00312299	0.53	0.58445979	0.60438938	0.5644089	0
1709164200	0.58705864	0.04416424	8.13	0.54382841	0.611352	0.54122871	0
1709077800	0.5428944	0.02413094	4.65	0.51981028	0.54739051	0.51036186	0
1708991400	0.51876346	0.02331434	4.71	0.43583174	0.52314773	0.43517939	0
1708905000	0.49544912	0.00109947	0.22	0.49392741	0.49739186	0.491265	0
1708818600	0.49434965	0.00740912	1.52	0.4854483	0.494994	0.48442683	0
1708732200	0.48694053	-0.004361	-0.89	0.49257782	0.49349303	0.48380007	0
1708645800	0.49130199	-0.006819	-1.37	0.49728245	0.49877601	0.4893242	0
1708559400	0.49812063	-0.003538	-0.71	0.50260557	0.50307258	0.48724281	0
1708473000	0.50165846	0.0028765	0.58	0.49909624	0.50675367	0.4899649	0
1708386600	0.49878196	-0.002567	-0.51	0.43583174	0.50430038	0.43517939	0
1708300200	0.50134915	0.00305894	0.61	0.49751473	0.50375453	0.49404471	0
1708213800	0.49829021	-0.00296	-0.59	0.50076242	0.5012959	0.48777398	0
1708127400	0.50125041	0.00304669	0.61	0.49963482	0.50479831	0.49698308	0
1708041000	0.49820372	3.4E-5	0.01	0.49840787	0.5079361	0.49380041	0
1707954600	0.49816963	0.01982818	4.15	0.47824114	0.5026473	0.4743058	0
1707868200	0.47834145	0.00041339	0.09	0.47803383	0.48165294	0.4665204	0
1707781800	0.47792806	0.01952554	4.26	0.43583174	0.481561	0.43517939	0
1707695400	0.45840252	0.00366144	0.81	0.45513385	0.4632299	0.45312051	0
1707609000	0.45474108	0.00872911	1.96	0.44697667	0.4586336	0.44396661	0
1707522600	0.44601197	0.01052957	2.42	0.43583174	0.46057525	0.43517939	0
1707436200	0.4354824	0.01056669	2.49	0.42585433	0.43765998	0.42585433	0
1707349800	0.42491571	0.00993422	2.39	0.41481919	0.42525463	0.41163421	0
1707263400	0.41498149	0.00220524	0.53	0.41267824	0.4177225	0.41141405	0
1707177000	0.41277625	0.00370462	0.91	0.41960702	0.42991133	0.40951353	0
1707090600	0.40907163	-0.003319	-0.80	0.41255524	0.41373756	0.40623321	0
1707004200	0.41239028	-0.001827	-0.44	0.41551133	0.41551133	0.41138603	0
1706917800	0.41421681	0.00453334	1.11	0.41046088	0.41562426	0.40726875	0
1706831400	0.40968347	0.00227644	0.56	0.40717984	0.41084928	0.40078211	0
1706745000	0.40740703	-0.001802	-0.44	0.41044499	0.41638578	0.40481473	0
1706658600	0.40920918	-0.003952	-0.96	0.41191223	0.41865554	0.40920918	0
1706572200	0.41316126	0.01142124	2.84	0.41960702	0.42991133	0.40037709	0
1706485800	0.40174002	-0.00114	-0.28	0.40274741	0.40862355	0.39874827	0
1706399400	0.40288048	0.00299332	0.75	0.39995084	0.40343931	0.39567744	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