CORN Historical Data - CORNUST | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
CORN (Cryptocurrency:CORNUST)
CORN (Cryptocurrency:CORNUST) Historical

CORN (CORNUST)

10.82

0.010

( 0.09% )

Updated: 05:49:33

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.39	3.73921380633	10.43	11.16	10	948.67887434	CX
4	-0.12	-1.09689213894	10.94	12.43	9.88	915.82224705	CX
12	-3.18	-22.7142857143	14	15.36	9.88	1439.82538776	CX
26	0.8	7.98403193613	10.02	19	6.83	1838.88029874	CX
52	1.81	20.0887902331	9.01	19	5.2	1693.8665627	CX
156	-1.81	-14.3309580364	12.63	179.8	1.98	1629.51510507	CX
260	-1.08	-9.0756302521	11.9	179.8	1.98	1665.42649113	CX

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	10.8	-0.21	-1.91	10.08	11.15	10	2240
1715557800	11.01	0.02	0.18	11	11.05	10.96	1227
1715471400	10.99	0.2	1.85	10.79	11.16	10.77	1012
1715385000	10.79	-0.21	-1.91	10.99	11.16	10.79	350
1715298600	11	0.33	3.09	10.68	11.15	10.57	374
1715212200	10.67	-0.1	-0.93	10.74	10.77	10.63	318
1715125800	10.77	0.34	3.26	10.43	10.83	10.37	1116
1715039400	10.43	-0.51	-4.66	11.15	11.15	10.18	2001
1714953000	10.94	-0.15	-1.35	11.12	11.12	10.77	861
1714866600	11.09	0.23	2.12	10.82	12.43	10.81	1175
1714780200	10.86	0.17	1.59	10.69	10.9	10.69	317
1714693800	10.69	-0.14	-1.29	10.84	10.96	10.54	1132
1714607400	10.83	0.1	0.93	10.73	10.96	10.34	131
1714521000	10.73	-0.25	-2.28	11	11.04	9.88	751
1714434600	10.98	-0.02	-0.18	10.08	11.04	10	1678
1714348200	11	0.02	0.18	10.98	11.16	10.84	1192
1714261800	10.98	0.21	1.95	10.77	11.11	10.73	49
1714175400	10.77	0.18	1.70	10.63	10.77	10.45	1028
1714089000	10.59	0.12	1.15	10.47	10.75	10.26	354
1714002600	10.47	-0.08	-0.76	10.55	10.68	10.41	1262
1713916200	10.55	0.15	1.44	10.4	10.76	10.4	724
1713829800	10.4	0.17	1.66	10.08	12	10	1694
1713743400	10.23	-0.66	-6.06	10.89	11.41	9.9	720
1713657000	10.89	0.81	8.04	10.08	11.45	10	348
1713570600	10.08	-0.96	-8.70	11.04	11.47	9.9	808
1713484200	11.04	-0.15	-1.34	11.17	11.95	10.77	535
1713397800	11.19	0.39	3.61	10.81	12.24	10.42	1069
1713311400	10.8	-0.14	-1.28	10.94	11.03	10.71	1162
1713225000	10.94	0.16	1.48	10.79	11.05	10.66	2277
1713138600	10.78	-0.37	-3.32	11.15	11.5	10.58	641
1713052200	11.15	0.08	0.72	11.07	11.16	10.75	6
1712965800	11.07	-0.37	-3.23	11.44	11.57	10.75	176
1712879400	11.44	-0.01	-0.09	11.45	11.54	11.22	283
1712793000	11.45	0.02	0.17	11.43	11.92	11.18	336
1712706600	11.43	-0.22	-1.89	11.65	11.66	11.16	331
1712620200	11.65	0.87	8.07	10.78	12.04	10.75	1979
1712533800	10.78	-0.19	-1.73	10.97	11.16	10.75	1318
1712447400	10.97	0.12	1.11	10.85	11	10.75	1428
1712361000	10.85	-0.67	-5.82	11.52	11.52	10.84	841
1712274600	11.52	0.72	6.67	10.8	11.9	10.78	677
1712188200	10.8	-0.09	-0.83	10.89	11.55	10.67	418
1712101800	10.89	-0.08	-0.73	10.97	11.56	10.83	235
1712015400	10.97	-1.09	-9.04	11.82	12.06	10.88	1752
1711929000	12.06	0.3	2.55	11.76	12.2	11.59	691
1711842600	11.76	0.58	5.19	11.15	12.34	11.14	14
1711756200	11.18	-1.32	-10.56	12.51	12.54	10.63	1304
1711669800	12.5	1.28	11.41	11.21	12.87	10.96	1840
1711583400	11.22	-0.25	-2.18	11.47	12.19	11.16	2033
1711497000	11.47	0.02	0.17	11.45	11.6	11.13	2075
1711410600	11.45	0.46	4.19	10.96	11.53	10.92	3536
1711324200	10.99	-0.55	-4.77	11.54	11.62	10.89	2036
1711237800	11.54	0.38	3.41	11.16	11.66	10.77	2199
1711151400	11.16	-0.03	-0.27	11.18	11.33	11.01	2237
1711065000	11.19	0.16	1.45	11.03	13	10.9	1952
1710978600	11.03	0.43	4.06	10.6	11.16	10.39	2292
1710892200	10.6	-2.94	-21.71	13.54	13.54	10.37	2615
1710805800	13.54	1.63	13.69	11.89	13.62	11.71	6418
1710719400	11.91	0.23	1.97	11.68	12.14	11.19	2089
1710633000	11.68	-0.01	-0.09	11.69	12.27	11.33	2025
1710546600	11.69	-0.77	-6.18	12.47	12.61	11.64	3435
1710460200	12.46	-0.51	-3.93	12.96	13.18	12.39	2077
1710373800	12.97	0.39	3.10	12.53	13.13	12.49	1945
1710287400	12.58	-0.17	-1.33	12.72	12.85	12.4	1974
1710201000	12.75	0.08	0.63	12.52	12.85	12.5	2662
1710114600	12.67	-0.11	-0.86	12.76	13.08	12.62	1747
1710028200	12.78	-0.24	-1.84	13.02	13.64	12.61	1774
1709941800	13.02	0.26	2.04	12.76	13.54	12.75	1700
1709855400	12.76	-0.01	-0.08	12.77	12.97	12.53	1978
1709769000	12.77	-0.08	-0.62	12.85	14.5	12.52	2116
1709682600	12.85	-1.45	-10.14	14.18	14.31	12.75	1680
1709596200	14.3	0.17	1.20	14.13	15.36	12.27	2908
1709509800	14.13	0.57	4.20	13.48	14.41	13.15	1618
1709423400	13.56	0.25	1.88	13.31	13.66	12.88	1521
1709337000	13.31	-0.03	-0.22	13.34	13.84	13.15	1400
1709250600	13.34	-0.28	-2.06	13.62	13.91	13.25	1578
1709164200	13.62	0.22	1.64	13.4	13.9	13.16	1707
1709077800	13.4	-0.01	-0.07	13.41	14.27	13.19	1632
1708991400	13.41	0.04	0.30	13.42	13.45	12.86	2543
1708905000	13.37	0.04	0.30	13.33	13.63	13.26	1685
1708818600	13.33	-0.23	-1.70	13.56	13.71	13.3	1514
1708732200	13.56	0.26	1.95	13.3	13.9	13.25	1508
1708645800	13.3	-0.66	-4.73	13.96	14.1	13.27	1282
1708559400	13.96	0	0.00	13.96	14.46	13.56	1646
1708473000	13.96	-0.04	-0.29	14	14.15	13.59	1589
1708386600	14	0.02	0.14	14.04	14.34	13.9	2497
1708300200	13.98	-0.15	-1.06	14.13	14.34	13.96	1489
1708213800	14.13	0.29	2.10	13.84	14.98	13.56	1594
1708127400	13.84	0.1	0.73	13.74	14.03	13.59	1524
1708041000	13.74	0.07	0.51	13.67	13.9	13.55	1572
1707954600	13.67	-0.38	-2.70	14.05	14.1	13.56	1516

Vontobel Financial Produ...

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