Cobak Token Historical Data - CBKGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Cobak Token (Cryptocurrency:CBKGBP)
Cobak Token (Cryptocurrency:CBKGBP) Historical

Cobak Token (CBKGBP)

0.588909

-0.000478

( -0.08% )

Updated: 22:26:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.05174689	-8.0771704435	0.64065616	0.65877404	0.5785613	13146.1717337	CX
4	-0.03116942	-5.02668782248	0.62007869	0.80599061	0.5693028	14135.3079323	CX
12	-0.08399383	-12.4823068879	0.6729031	1.0275534	0.56741037	16676.8636168	CX
26	-0.16729393	-22.1228804639	0.7562032	1.0275534	0.54691274	17665.1027218	CX
52	0.01664937	2.90940707186	0.5722599	1.0275534	0.35784414	15660.1542791	CX
156	-3.42484206	-85.3277091284	4.01375133	6.69494442	0.23957843	23885.6283366	CX
260	-2.39796201	-80.2834064547	2.98687128	10.9743135	0.23957843	25418.0885041	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.58938606	-0.011887	-1.98	0.59748971	0.59982662	0.58626826	13602
1715644200	0.60127272	-0.006954	-1.14	0.64267498	0.656175	0.5785613	10625
1715557800	0.60822683	-0.010724	-1.73	0.61950071	0.62240332	0.60524504	13583
1715471400	0.61895124	-0.004861	-0.78	0.62204821	0.63896787	0.61667633	14079
1715385000	0.62381202	-0.020682	-3.21	0.64267498	0.65877404	0.62305248	13552
1715298600	0.64449382	0.00713072	1.12	0.63880421	0.64896189	0.6318375	12907
1715212200	0.6373631	-0.004707	-0.73	0.64065616	0.64669539	0.63144204	13671
1715125800	0.64206997	0.00480394	0.75	0.63805765	0.65143038	0.63501051	13716
1715039400	0.63726603	-0.000103	-0.02	0.78818579	0.80599061	0.62325644	9637
1714953000	0.6373692	0.00584143	0.92	0.63301871	0.63858163	0.62245205	13008
1714866600	0.63152777	0.0124238	2.01	0.62108517	0.6360978	0.61922141	13921
1714780200	0.61910397	0.00812194	1.33	0.61015787	0.62829516	0.59963798	12899
1714693800	0.61098203	0.00555646	0.92	0.59628582	0.61900267	0.58687693	13977
1714607400	0.60542557	-0.009879	-1.61	0.61555516	0.61684091	0.5693028	14058
1714521000	0.61530473	-0.027085	-4.22	0.64358806	0.65212226	0.59972666	13459
1714434600	0.64239008	-0.014629	-2.23	0.78818579	0.80599061	0.63171412	13505
1714348200	0.65701869	-0.007628	-1.15	0.66193168	0.66977311	0.65487047	11853
1714261800	0.66464673	-0.00055	-0.08	0.67129014	0.67258186	0.64529817	13539
1714175400	0.66519687	0.01882571	2.91	0.64651236	0.67815673	0.63662382	15152
1714089000	0.64637116	-0.003049	-0.47	0.64716005	0.65222476	0.62831503	13309
1714002600	0.64942014	-0.024585	-3.65	0.67617629	0.69179311	0.64661119	13706
1713916200	0.67400512	-0.012897	-1.88	0.68958948	0.73557115	0.65799654	27403
1713829800	0.68690222	0.01318905	1.96	0.78818579	0.80599061	0.6796925	9334
1713743400	0.67371317	-0.001196	-0.18	0.67439775	0.696352	0.66994317	13615
1713657000	0.67490898	0.03921317	6.17	0.66094358	0.67612206	0.63112535	13156
1713570600	0.63569581	0.00472641	0.75	0.62917149	0.65438158	0.59305373	18531
1713484200	0.6309694	0.0199072	3.26	0.61201477	0.63411313	0.58984864	18297
1713397800	0.6110622	-0.008841	-1.43	0.62007869	0.6318951	0.59216947	17680
1713311400	0.61990362	0.00241108	0.39	0.61833948	0.62614968	0.59450605	13658
1713225000	0.61749254	-0.028976	-4.48	0.78818579	0.80599061	0.60633129	10720
1713138600	0.64646818	0.01096444	1.73	0.61861724	0.65733269	0.61861724	13401
1713052200	0.63550374	-0.081896	-11.42	0.71738318	0.74376755	0.56741037	23061
1712965800	0.71739947	-0.099743	-12.21	0.8188108	0.82812743	0.71654946	14962
1712879400	0.81714258	0.0192911	2.42	0.79676243	0.82111245	0.78194253	13339
1712793000	0.79785148	0.01841787	2.36	0.78818579	0.80599061	0.76360334	12137
1712706600	0.77943361	-0.027857	-3.45	0.8047852	0.81125306	0.77702232	10529
1712620200	0.80729054	0.03207918	4.14	0.5954237	0.8123148	0.588677	21045
1712533800	0.77521136	-0.003597	-0.46	0.7778885	0.79161381	0.77246297	10719
1712447400	0.77880826	0.0088815	1.15	0.76668939	0.78796665	0.7630137	10879
1712361000	0.76992676	0.00040976	0.05	0.77009785	0.77251614	0.74114581	11691
1712274600	0.769517	0.0114686	1.51	0.75732456	0.77828085	0.72946687	12018
1712188200	0.7580484	-0.000904	-0.12	0.75885178	0.76533658	0.73564691	12519
1712101800	0.75895261	-0.065838	-7.98	0.80780598	0.80792056	0.74051026	13643
1712015400	0.82479017	-0.033106	-3.86	0.5954237	0.84067879	0.588677	20908
1711929000	0.85789579	0.015315	1.82	0.84334078	0.86068633	0.83744731	9804
1711842600	0.84258079	-0.021645	-2.50	0.86353177	0.86779525	0.84258079	10253
1711756200	0.86422585	-0.004387	-0.51	0.8674956	0.8976538	0.84628658	12144
1711669800	0.86861274	-0.005017	-0.57	0.87733503	0.8807141	0.84814096	23265
1711583400	0.87362987	0.00231406	0.27	0.88384983	0.89775088	0.83795191	16567
1711497000	0.87131581	0.04380237	5.29	0.82751811	0.88412627	0.82649591	20910
1711410600	0.82751344	0.03727381	4.72	0.5954237	0.83877335	0.588677	29240
1711324200	0.79023963	0.007272	0.93	0.7733672	0.79840685	0.764775	16718
1711237800	0.78296763	0.01199553	1.56	0.77350122	0.79740408	0.7700258	16063
1711151400	0.7709721	-0.020528	-2.59	0.79038344	0.79921559	0.75320119	16094
1711065000	0.79150014	0.03570745	4.72	0.7762816	0.81099669	0.75676915	17057
1710978600	0.75579269	0.03705966	5.16	0.68089643	0.76177001	0.67881188	17698
1710892200	0.71873303	-0.093419	-11.50	0.80974067	0.81355859	0.70259984	20085
1710805800	0.81215247	-0.000317	-0.04	0.5954237	0.85165021	0.588677	26224
1710719400	0.81246935	0.0171265	2.15	0.80558041	0.81976629	0.76551137	17356
1710633000	0.79534285	-0.097595	-10.93	0.88216719	0.88903887	0.78890832	15777
1710546600	0.8929377	-0.073666	-7.62	0.5954237	0.93332198	0.588677	45291
1710460200	0.96660353	-0.052443	-5.15	1.01650892	1.02144116	0.90185775	18995
1710373800	1.01904606	0.02	2.28	0.9962765	1.0275534	0.95930554	13344
1710287400	0.99629838	0.02969428	3.07	0.9197328	0.9966426	0.91424356	15986
1710201000	0.9666041	0.04583913	4.98	0.5954237	0.97914044	0.588677	31369
1710114600	0.92076497	-0.016152	-1.72	0.94010943	0.94890564	0.90131728	13279
1710028200	0.93691664	-0.002091	-0.22	0.90750708	0.94314219	0.90747442	13294
1709941800	0.939008	-0.011754	-1.24	0.94951732	0.9507189	0.89943558	32114
1709855400	0.95076232	0.00260474	0.27	0.95045679	0.95996716	0.89110043	15670
1709769000	0.94815758	0.0848541	9.83	0.85472827	0.95419186	0.82464533	15394
1709682600	0.86330348	-0.01524	-1.73	0.86554234	0.92118709	0.76304285	19510
1709596200	0.87854311	0.04278101	5.12	0.5954237	0.89158475	0.588677	14046
1709509800	0.8357621	-0.012189	-1.44	0.9160843	0.9160843	0.7786064	19926
1709423400	0.84795129	0.06499527	8.30	0.78213938	0.87446805	0.78114544	19592
1709337000	0.78295602	0.02540219	3.35	0.75433209	0.83633378	0.75433209	35356
1709250600	0.75755383	0.04272645	5.98	0.69238971	0.76917479	0.66846209	25263
1709164200	0.71482738	0.04527254	6.76	0.67115509	0.751464	0.67115509	26989
1709077800	0.66955484	-0.00317	-0.47	0.65136985	0.6858029	0.64523683	18943
1708991400	0.67272459	0.00817742	1.23	0.5954237	0.68099775	0.588677	16187
1708905000	0.66454717	-0.006676	-0.99	0.6702428	0.68085198	0.65956119	17458
1708818600	0.67122332	-0.002786	-0.41	0.6727441	0.67934984	0.66911493	17726
1708732200	0.67400919	-0.009277	-1.36	0.68343651	0.68343651	0.66600046	15105
1708645800	0.68328645	-0.023856	-3.37	0.70718238	0.72353121	0.68049912	18047
1708559400	0.70714239	0.03385304	5.03	0.6729031	0.70714239	0.67163194	15671
1708473000	0.67328935	0.00509423	0.76	0.6682047	0.70133292	0.65557546	19490
1708386600	0.66819512	0.01929309	2.97	0.5954237	0.67564375	0.588677	36201
1708300200	0.64890203	-0.005078	-0.78	0.6525523	0.66117811	0.64754053	17916
1708213800	0.65398022	0.01099123	1.71	0.64153735	0.6608449	0.639046	19131
1708127400	0.64298899	0.00021173	0.03	0.64462365	0.64662536	0.6312047	20543
1708041000	0.64277726	0.02345343	3.79	0.62249622	0.64649992	0.61788813	19843

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