AVINOC Token Historical Data - AVINOCUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

AVINOC Token (AVINOCUSD)

0.763047

-0.010108

( -1.31% )

Updated: 20:02:23

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	0.58501609	328.604123582	0.17803066	0.37345625	0.1775605	0.35	CX
156	0.72797483	2075.66289499	0.03507192	2.928339	0.00552296	6612.26563682	CX
260	0.75905547	19017.8456535	0.00399128	2.928339	0.00140025	9170.17402929	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.77384523	-0.008349	-1.07	0.78219868	0.78567429	0.7684355	0
1714089000	0.78219383	0.00344783	0.44	0.77961135	0.79159712	0.7617213	0
1714002600	0.778746	-0.026486	-3.29	0.80556009	0.81362569	0.77106249	0
1713916200	0.80523234	-0.005924	-0.73	0.81029188	0.81507813	0.79898441	0
1713829800	0.81115675	0.02283266	2.90	0.74336266	0.81574237	0.73808417	0
1713743400	0.78832409	0.00092928	0.12	0.7857814	0.79680101	0.77964689	0
1713657000	0.78739481	0.01047668	1.35	0.77420028	0.79385803	0.7672738	0
1713570600	0.77691813	0.0064898	0.84	0.76884476	0.79447254	0.72297226	0
1713484200	0.77042833	0.02656676	3.57	0.74336266	0.77791436	0.73808417	0
1713397800	0.74386157	-0.029068	-3.76	0.77442723	0.78187408	0.72617749	0
1713311400	0.77292942	0.00341642	0.44	0.76933214	0.77974332	0.74871139	0
1713225000	0.769513	-0.028541	-3.58	0.83119502	0.83351307	0.7560874	0
1713138600	0.79805404	0.01584117	2.03	0.78019941	0.79873672	0.75411142	0
1713052200	0.78221287	-0.032062	-3.94	0.81387144	0.8241709	0.74723189	0
1712965800	0.81427477	-0.03568	-4.20	0.84920917	0.86360129	0.80091964	0
1712879400	0.84995443	-0.005903	-0.69	0.85588491	0.86435869	0.84386457	0
1712793000	0.85585786	0.01673333	1.99	0.83836446	0.86230896	0.81928882	0
1712706600	0.83912453	-0.030712	-3.53	0.86858454	0.8702831	0.82822329	0
1712620200	0.86983684	0.02759406	3.28	0.83119502	0.88162841	0.82343534	0
1712533800	0.84224278	0.00581136	0.69	0.83581752	0.85218769	0.83580394	0
1712447400	0.83643142	0.01169368	1.42	0.82209655	0.84415884	0.81877924	0
1712361000	0.82473774	-0.005624	-0.68	0.83119502	0.83351307	0.80077007	0
1712274600	0.83036169	0.02807852	3.50	0.8014411	0.84063738	0.7898373	0
1712188200	0.80228317	0.00812759	1.02	0.79448309	0.81187618	0.78354948	0
1712101800	0.79415558	-0.053408	-6.30	0.84498416	0.84498416	0.78340549	0
1712015400	0.84756337	-0.016936	-1.96	0.55039377	0.849862	0.54903994	0
1711929000	0.86449903	0.01947799	2.31	0.84584746	0.86511487	0.84571063	0
1711842600	0.84502104	-0.002848	-0.34	0.84732829	0.85328885	0.84422374	0
1711756200	0.84786916	-0.010463	-1.22	0.85842518	0.86037653	0.83823479	0
1711669800	0.85833202	0.01853877	2.21	0.84306435	0.86862153	0.83638157	0
1711583400	0.83979325	-0.009303	-1.10	0.84912935	0.86966241	0.82944952	0
1711497000	0.8490966	0.00087227	0.10	0.84644122	0.86792005	0.84201729	0
1711410600	0.84822433	0.03143841	3.85	0.55039377	0.86368486	0.54903994	0
1711324200	0.81678592	0.03616851	4.63	0.7773024	0.81965588	0.77439909	0
1711237800	0.78061741	0.01113946	1.45	0.77305363	0.79908813	0.7646684	0
1711151400	0.76947795	-0.024707	-3.11	0.79454168	0.80827151	0.7558266	0
1711065000	0.79418457	-0.028521	-3.47	0.82397901	0.82724731	0.78408914	0
1710978600	0.82270536	0.0682002	9.04	0.75379737	0.82616435	0.73811644	0
1710892200	0.75450516	-0.067611	-8.22	0.82133709	0.82626903	0.74657724	0
1710805800	0.82211608	-0.00715	-0.86	0.55039377	0.83267974	0.54903994	0
1710719400	0.82926575	0.03809657	4.82	0.79621914	0.83485719	0.78339821	0
1710633000	0.79116918	-0.053438	-6.33	0.84376765	0.8491	0.78872037	0
1710546600	0.84460741	-0.022299	-2.57	0.55039377	0.8554139	0.54903994	0
1710460200	0.86690671	-0.02004	-2.26	0.88611518	0.89499676	0.83242804	0
1710373800	0.88694705	0.01997702	2.30	0.86609934	0.89407318	0.86532144	0
1710287400	0.86697003	-0.008301	-0.95	0.87731025	0.88514029	0.83986846	0
1710201000	0.87527108	0.0377801	4.51	0.55039377	0.88426899	0.54903994	0
1710114600	0.83749098	0.00639567	0.77	0.83074294	0.84901023	0.82830566	0
1710028200	0.83109531	0.00248058	0.30	0.82863753	0.83312163	0.82550715	0
1709941800	0.82861473	0.01487223	1.83	0.81254721	0.84953486	0.80637716	0
1709855400	0.8137425	0.01208172	1.51	0.80035365	0.82562845	0.79747969	0
1709769000	0.80166078	0.02102141	2.69	0.77305642	0.819988	0.76231373	0
1709682600	0.78063937	-0.041838	-5.09	0.82852327	0.83769222	0.73617794	0
1709596200	0.82247695	0.05841565	7.65	0.55039377	0.83067938	0.54903994	0
1709509800	0.7640613	0.01164189	1.55	0.75205672	0.76723802	0.74577374	0
1709423400	0.75241941	-0.006224	-0.82	0.75784892	0.75784892	0.74766481	0
1709337000	0.75864307	0.01327301	1.78	0.74233671	0.7660095	0.73764846	0
1709250600	0.74537006	-0.012616	-1.66	0.75585729	0.77216668	0.73406162	0
1709164200	0.75798562	0.06660595	9.63	0.69189968	0.77630047	0.68827657	0
1709077800	0.69137967	0.02999979	4.54	0.66260355	0.69857167	0.66126949	0
1708991400	0.66137988	0.03347504	5.33	0.55039377	0.66663423	0.54903994	0
1708905000	0.62790484	0.00251528	0.40	0.62549254	0.63021415	0.62210439	0
1708818600	0.62538956	0.00833537	1.35	0.61559968	0.62700673	0.61359605	0
1708732200	0.61705419	-0.005252	-0.84	0.62226863	0.62461397	0.61304013	0
1708645800	0.62230623	-0.007907	-1.25	0.62817922	0.63107659	0.6178914	0
1708559400	0.63021366	-0.004343	-0.68	0.63390385	0.63545321	0.61480905	0
1708473000	0.63455681	0.00665549	1.06	0.62840884	0.64239655	0.6164523	0
1708386600	0.62790132	-0.004569	-0.72	0.55039377	0.63682378	0.54903994	0
1708300200	0.63247008	0.00482834	0.77	0.6264479	0.63559926	0.62140837	0
1708213800	0.62764174	-0.005866	-0.93	0.63274034	0.63328473	0.61469939	0
1708127400	0.6335078	0.00316471	0.50	0.63011929	0.63711138	0.62656423	0
1708041000	0.63034309	0.00104051	0.17	0.62878135	0.64115213	0.62301135	0
1707954600	0.62930258	0.02672664	4.44	0.60333795	0.63146681	0.59774019	0
1707868200	0.60257594	-0.004283	-0.71	0.60612578	0.61112723	0.58706737	0
1707781800	0.60685892	0.02231277	3.82	0.55039377	0.6104904	0.54903994	0
1707695400	0.58454615	0.00445899	0.77	0.57860136	0.58902903	0.57734178	0
1707609000	0.58008716	0.00796019	1.39	0.57290669	0.58427056	0.56895267	0
1707522600	0.57212697	0.02185098	3.97	0.55039377	0.5847355	0.54903994	0
1707436200	0.55027599	0.01308111	2.44	0.53878852	0.55325766	0.53816309	0
1707349800	0.53719488	0.01407929	2.69	0.52290707	0.53833352	0.51877887	0
1707263400	0.52311559	0.00577231	1.12	0.51740236	0.52582215	0.51578385	0
1707177000	0.51734328	0.00126516	0.25	0.5194368	0.52743399	0.50764644	0
1707090600	0.51607812	-0.005105	-0.98	0.52129766	0.52271493	0.51395707	0
1707004200	0.52118315	-0.002418	-0.46	0.52381197	0.52585393	0.52082993	0
1706917800	0.52360139	0.00153517	0.29	0.52249113	0.52680517	0.51654331	0
1706831400	0.52206622	0.00515877	1.00	0.51655605	0.52481427	0.50789535	0
1706745000	0.51690745	-0.00253	-0.49	0.5216954	0.53051998	0.51342262	0
1706658600	0.51943728	-0.005053	-0.96	0.52378892	0.5309489	0.5180723	0
1706572200	0.52449064	0.01446551	2.84	0.5194368	0.52516835	0.50764644	0
1706485800	0.51002513	-0.001038	-0.20	0.51103714	0.51907484	0.50482063	0
1706399400	0.51106322	0.0031105	0.61	0.50686781	0.51175912	0.50240725	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