BOBC [Bobcoin] Historical Data - BOBCUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
BOBC [Bobcoin] (Cryptocurrency:BOBCUSD)
BOBC [Bobcoin] (Cryptocurrency:BOBCUSD) Historical

BOBC [Bobcoin] (BOBCUSD)

0.670173

0.061094

( 10.03% )

Updated: 09:50:08

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	-0.06697527	-9.08572362983	0.73714844	0.94000507	0.73480605	0.58667214	CX
26	0.05099584	8.23606381067	0.61917733	0.94000507	0.49324348	0.12669327	CX
52	-0.41223148	-38.0847846505	1.08240465	1.22646527	0.3468478	0.07709095	CX
156	0.24521995	57.705163406	0.42495322	1.40791586	0.3468478	0.08939867	CX
260	0.24521995	57.705163406	0.42495322	1.40791586	0.3468478	0.08939867	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714953000	0.6089374	0.00364125	0.60	0.60513302	0.61561788	0.59722131	0
1714866600	0.60529615	0.00224107	0.37	0.60234237	0.61487021	0.60133641	0
1714780200	0.60305508	-0.088044	-12.74	0.69108255	0.70178156	0.57553112	0
1714693800	0.69109873	0.00230486	0.33	0.68800786	0.69642975	0.66947878	0
1714607400	0.68879387	-0.009756	-1.40	0.69614308	0.69805494	0.65058444	0
1714521000	0.69854967	-0.04477	-6.02	0.74174796	0.75107607	0.67453238	0
1714434600	0.74331998	-0.011587	-1.53	0.72773383	0.75653423	0.7184034	0
1714348200	0.75490673	0.00276954	0.37	0.75216031	0.77377101	0.75096742	0
1714261800	0.75213719	0.02891137	4.00	0.72397022	0.75826346	0.71213149	0
1714175400	0.72322582	-0.006674	-0.91	0.72942375	0.73189276	0.71752954	0
1714089000	0.72989999	0.00517381	0.71	0.7258081	0.73728619	0.71029592	0
1714002600	0.72472618	-0.019463	-2.62	0.74495212	0.761033	0.71759659	0
1713916200	0.74418922	0.00415893	0.56	0.73972282	0.75429872	0.72934284	0
1713829800	0.74003029	0.01232651	1.69	0.72773383	0.75653423	0.7184034	0
1713743400	0.72770378	-0.000888	-0.12	0.72814302	0.73894606	0.7212238	0
1713657000	0.72859151	0.01924805	2.71	0.70626414	0.73316887	0.69843176	0
1713570600	0.70934346	0.00033059	0.05	0.70778993	0.72202137	0.66375476	0
1713484200	0.70901287	0.01949772	2.83	0.69110336	0.7153657	0.68366399	0
1713397800	0.68951515	-0.023726	-3.33	0.71272794	0.72117525	0.67651128	0
1713311400	0.71324115	-0.00381	-0.53	0.7159344	0.72227567	0.69353075	0
1713225000	0.717051	-0.013771	-1.88	0.72773383	0.75653423	0.70222312	0
1713138600	0.73082239	0.03071919	4.39	0.69539406	0.73316656	0.67383652	0
1713052200	0.7001032	-0.049708	-6.63	0.74636	0.7627183	0.66789289	0
1712965800	0.74981152	-0.060997	-7.52	0.80999461	0.82129237	0.72393554	0
1712879400	0.81080836	-0.007587	-0.93	0.81745016	0.83594688	0.80383366	0
1712793000	0.81839569	0.00713653	0.88	0.81038993	0.82234193	0.79005302	0
1712706600	0.81125916	-0.042764	-5.01	0.85492675	0.86099292	0.80051623	0
1712620200	0.85402284	0.0552474	6.92	0.75980081	0.86095593	0.74191441	0
1712533800	0.79877544	0.02141651	2.76	0.77554879	0.79938345	0.77365774	0
1712447400	0.77735893	0.0085999	1.12	0.76610971	0.78463879	0.76594557	0
1712361000	0.76875903	-0.000546	-0.07	0.76995886	0.77362075	0.74474405	0
1712274600	0.76930462	0.00220777	0.29	0.76408226	0.79607526	0.75258106	0
1712188200	0.76709685	0.00935123	1.23	0.75980081	0.77843854	0.74191441	0
1712101800	0.75774562	-0.054799	-6.74	0.81058181	0.81058181	0.74425858	0
1712015400	0.81254452	-0.23624	-22.53	0.84257481	0.84257481	0.79094769	0
1711929000	1.04878502	0.04	3.83	1.01012466	1.05190618	1.01012466	0
1711842600	1.01005268	-0	-0.22	1.01102876	1.02673822	1.00485842	0
1711756200	1.01230141	-0.01	-1.36	1.02566136	1.03129903	1.00025154	0
1711669800	1.02624586	0.02	2.01	1.00780682	1.0398016	0.99839439	0
1711583400	1.00601878	-0.03	-2.58	1.03289704	1.05528072	0.99709583	0
1711497000	1.0326523	0	0.15	1.03152938	1.05828095	1.02187508	0
1711410600	1.03106581	0.04	3.62	1.01308746	1.05067672	0.92561432	0
1711324200	0.99506016	0.02923353	3.03	0.96350015	0.9993532	0.95093489	0
1711237800	0.96582663	0.01067357	1.12	0.95853336	0.98518704	0.94218758	0
1711151400	0.95515306	-0.050417	-5.01	1.00656872	1.019396	0.93764116	0
1711065000	1.00556961	-0.01	-0.71	1.00980218	1.03202174	0.98228759	0
1710978600	1.01273906	0.1	10.84	0.90968892	1.01727684	0.88250257	0
1710892200	0.91365371	-0.101184	-9.97	1.01308746	1.01806289	0.90841915	0
1710805800	1.01483807	-0.03	-3.01	1.10090611	1.10879827	0.99811222	0
1710719400	1.04630306	0.03	3.24	1.02192691	1.05842492	0.98570532	0
1710633000	1.0135136	-0.06	-5.92	1.078819	1.08772755	1.00264424	0
1710546600	1.07723538	-0.04	-3.69	1.10090611	1.10879827	1.03359671	0
1710460200	1.11845544	-0.04	-3.05	1.15239087	1.15477781	1.07186549	0
1710373800	1.15362609	0.01	0.83	1.14506305	1.17444919	1.13500278	0
1710287400	1.14407545	-0.03	-2.37	1.17289149	1.17832185	1.10945763	0
1710201000	1.17182039	0.05	4.75	1.10090611	1.1776049	1.08912689	0
1710114600	1.11870306	-0.01	-0.82	1.12606543	1.14254655	1.09557365	0
1710028200	1.12799456	0.01	0.63	1.12067538	1.1374473	1.11768955	0
1709941800	1.120923	0.01	0.76	1.11565676	1.15166241	1.10287267	0
1709855400	1.11246938	0.01	1.33	1.10090611	1.13425128	1.07747724	0
1709769000	1.09782814	0.08	7.48	1.02497897	1.12294427	1.0094653	0
1709682600	1.02144895	-0.02	-2.32	1.04628003	1.10025539	0.9341025	0
1709596200	1.04567826	0.04	4.26	0.97762024	1.0487044	0.97507206	0
1709509800	1.00293217	0.02	1.79	0.98493654	1.00547747	0.97111302	0
1709423400	0.98533389	-0.00313	-0.32	0.98822182	0.99619461	0.97931903	0
1709337000	0.98846369	0.02231746	2.31	0.96250392	0.99329803	0.96250392	0
1709250600	0.96614623	-0.003942	-0.41	0.97762024	1.01367484	0.95279492	0
1709164200	0.97008799	0.03680321	3.94	0.93427814	1.00372973	0.93078843	0
1709077800	0.93328478	0.19657931	26.68	0.73714844	0.94000507	0.73480605	0
1708991400	0.73670547	0.01463647	2.03	0.56163834	0.74165696	0.56110956	0
1708905000	0.722069	0.02848905	4.11	0.69414583	0.7224679	0.69241803	0
1708818600	0.69357995	0.01535311	2.26	0.67767719	0.69652533	0.67423318	0
1708732200	0.67822684	-0.01061	-1.54	0.68846611	0.6937307	0.67424014	0
1708645800	0.68883718	-0.001779	-0.26	0.68653422	0.70255757	0.67449293	0
1708559400	0.69061601	-0.00863	-1.23	0.69816269	0.69986266	0.667809	0
1708473000	0.69924575	0.01587492	2.32	0.68326646	0.70334146	0.6674959	0
1708386600	0.68337083	0.01699974	2.55	0.56163834	0.69187997	0.56110956	0
1708300200	0.66637109	0.0197503	3.05	0.64622652	0.6715661	0.64173423	0
1708213800	0.64662079	-0.005183	-0.80	0.65001841	0.65032687	0.63178486	0
1708127400	0.6518042	-0.003727	-0.57	0.65568654	0.66311726	0.64063261	0
1708041000	0.65553115	0.00953191	1.48	0.64416011	0.66478012	0.64133765	0
1707954600	0.64599924	0.03373508	5.51	0.61176089	0.64636799	0.60778114	0
1707868200	0.61226416	-0.003553	-0.58	0.61932148	0.62300901	0.60084905	0
1707781800	0.61581717	0.03496194	6.02	0.56163834	0.61760064	0.56110956	0
1707695400	0.58085523	0.00111785	0.19	0.57925962	0.58867094	0.57859169	0
1707609000	0.57973738	0.0027784	0.48	0.57806987	0.58365451	0.57415506	0
1707522600	0.57695898	0.01516757	2.70	0.56163834	0.58516894	0.56110956	0
1707436200	0.56179141	-0.000682	-0.12	0.56263096	0.57060437	0.56031408	0
1707349800	0.56247325	0.01164006	2.11	0.550919	0.56679856	0.5456892	0
1707263400	0.55083319	0.01768854	3.32	0.53266921	0.55425401	0.53264602	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