Dragonchain Historical Data - DRGNGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Dragonchain (Cryptocurrency:DRGNGBP)
Dragonchain (Cryptocurrency:DRGNGBP) Historical

Dragonchain (DRGNGBP)

0.302854

0.002338

( 0.78% )

Updated: 20:02:08

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	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.08716346	40.4112755037	0.21569094	0.27615141	0.00438394	638357.775065	CX
260	0.22693335	298.907022492	0.07592105	0.27615141	0.00438394	900778.337185	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.30183729	-0.003959	-1.29	0.30578159	0.30636999	0.2998234	0
1714175400	0.30579656	-0.002956	-0.96	0.30882049	0.31026696	0.30393487	0
1714089000	0.30875305	-0.000224	-0.07	0.30912988	0.3123186	0.30184442	0
1714002600	0.30897749	-0.010428	-3.26	0.32043481	0.32247787	0.30605006	0
1713916200	0.3194059	-0.005085	-1.57	0.32397184	0.32570906	0.31787258	0
1713829800	0.32449087	0.00995136	3.16	0.31402688	0.32862439	0.30354193	0
1713743400	0.31453951	-6.8E-5	-0.02	0.3146139	0.31852579	0.31181627	0
1713657000	0.31460737	0.00427176	1.38	0.30954277	0.31718032	0.30660509	0
1713570600	0.31033561	0.00430268	1.41	0.3051609	0.31509801	0.28962614	0
1713484200	0.30603293	0.01085047	3.68	0.29564261	0.30834693	0.29218051	0
1713397800	0.29518246	-0.011949	-3.89	0.30721847	0.3106853	0.28814745	0
1713311400	0.30713173	0.00195184	0.64	0.30509501	0.30965352	0.29781225	0
1713225000	0.30517989	-0.011706	-3.69	0.31402688	0.32088328	0.30140452	0
1713138600	0.31688579	0.00097978	0.31	0.31402688	0.31810128	0.30354193	0
1713052200	0.31590601	-0.008658	-2.67	0.32455628	0.32845853	0.30051177	0
1712965800	0.32456365	-0.009773	-2.92	0.3350189	0.34065573	0.31831776	0
1712879400	0.33433634	-0.002459	-0.73	0.33657312	0.3399325	0.33258342	0
1712793000	0.33679565	0.01007715	3.08	0.32672892	0.33927503	0.32164868	0
1712706600	0.3267185	-0.011677	-3.45	0.33805493	0.33828716	0.32308215	0
1712620200	0.3383954	0.0106949	3.26	0.31197818	0.34465819	0.31197818	0
1712533800	0.3277005	0.00238241	0.73	0.32493389	0.33091796	0.32486657	0
1712447400	0.32531809	0.00415784	1.29	0.32025588	0.32868525	0.31916564	0
1712361000	0.32116025	-0.002989	-0.92	0.32416628	0.32542783	0.31448512	0
1712274600	0.32414956	0.01099716	3.51	0.31285338	0.32715103	0.30833638	0
1712188200	0.3131524	0.00113277	0.36	0.31197818	0.3175529	0.30819394	0
1712101800	0.31201963	-0.021122	-6.34	0.33233226	0.3323794	0.30824575	0
1712015400	0.33314181	-0.002289	-0.68	0.3289206	0.33543958	0.32583174	0
1711929000	0.33543053	0.00577286	1.75	0.32995501	0.33549774	0.32995501	0
1711842600	0.32965767	-0.001758	-0.53	0.33136164	0.3330749	0.32913899	0
1711756200	0.33141567	-0.004478	-1.33	0.3354615	0.33592117	0.3279707	0
1711669800	0.3358935	0.00739112	2.25	0.32989559	0.33884232	0.32678714	0
1711583400	0.32850238	-0.001617	-0.49	0.32944994	0.3371977	0.32390433	0
1711497000	0.33011902	0.00120028	0.36	0.3289206	0.33543958	0.32758914	0
1711410600	0.32891874	0.00908527	2.84	0.31826421	0.33505436	0.29385172	0
1711324200	0.31983347	0.01389896	4.54	0.30577356	0.32096774	0.30404227	0
1711237800	0.30593451	0.00389901	1.29	0.30302631	0.31350719	0.2997977	0
1711151400	0.3020355	-0.007435	-2.40	0.31004563	0.31555865	0.29682073	0
1711065000	0.30947035	-0.008451	-2.66	0.31761795	0.31940824	0.30803263	0
1710978600	0.31792122	0.02624027	9.00	0.29237058	0.31864541	0.28637117	0
1710892200	0.29168095	-0.026696	-8.39	0.31826421	0.31976482	0.29111837	0
1710805800	0.31837652	-0.002011	-0.63	0.2102941	0.33644003	0.2102941	0
1710719400	0.32038784	0.01362006	4.44	0.30971929	0.3231593	0.30474119	0
1710633000	0.30676778	-0.020971	-6.40	0.32638551	0.32892791	0.30526878	0
1710546600	0.32773877	-0.008887	-2.64	0.2102941	0.33094827	0.2102941	0
1710460200	0.3366253	-0.004576	-1.34	0.3413054	0.344425	0.32389092	0
1710373800	0.341201	0.00836066	2.51	0.33283303	0.34291264	0.33211752	0
1710287400	0.33284034	8.4E-5	0.03	0.33368864	0.3418581	0.32391787	0
1710201000	0.33275624	0.01357904	4.25	0.2102941	0.33999713	0.2102941	0
1710114600	0.3191772	0.00030614	0.10	0.31887064	0.32443571	0.31750671	0
1710028200	0.31887106	0.00055426	0.17	0.31789283	0.31992607	0.31696414	0
1709941800	0.3183168	0.00488442	1.56	0.31302194	0.32346	0.30940566	0
1709855400	0.31343238	0.00307916	0.99	0.3111058	0.31841653	0.30884853	0
1709769000	0.31035322	0.00687976	2.27	0.30045905	0.3179193	0.29658658	0
1709682600	0.30347346	-0.016239	-5.08	0.32242528	0.32402282	0.26446203	0
1709596200	0.31971283	0.02190112	7.35	0.2102941	0.32284902	0.2102941	0
1709509800	0.29781171	0.00438432	1.49	0.2929709	0.29878916	0.29118234	0
1709423400	0.29342739	-0.002279	-0.77	0.29539816	0.29539816	0.29138145	0
1709337000	0.29570659	0.00426488	1.46	0.29020226	0.29877766	0.28828893	0
1709250600	0.29144171	0.00154219	0.53	0.28861617	0.29845774	0.2787147	0
1709164200	0.28989952	0.02180905	8.13	0.2685517	0.301896	0.26726792	0
1709077800	0.26809047	0.01191626	4.65	0.25669114	0.27031073	0.25202535	0
1708991400	0.25617421	0.01151302	4.71	0.2102941	0.25833923	0.2102941	0
1708905000	0.24466119	0.00054294	0.22	0.24390974	0.24562054	0.242595	0
1708818600	0.24411825	0.00365875	1.52	0.23972261	0.24443644	0.23921819	0
1708732200	0.2404595	-0.002154	-0.89	0.24324329	0.24369524	0.23890869	0
1708645800	0.24261326	-0.003367	-1.37	0.24556651	0.24630406	0.2416366	0
1708559400	0.24598042	-0.001747	-0.71	0.24819517	0.24842578	0.24060877	0
1708473000	0.24772747	0.00142047	0.58	0.2464622	0.25024357	0.24195299	0
1708386600	0.246307	-0.001268	-0.51	0.2102941	0.24903209	0.2102941	0
1708300200	0.24757472	0.00151056	0.61	0.24568122	0.24876254	0.24396766	0
1708213800	0.24606416	-0.001462	-0.59	0.24728499	0.24754843	0.24087107	0
1708127400	0.24752596	0.00150451	0.61	0.24672815	0.24927798	0.24541868	0
1708041000	0.24602145	1.7E-5	0.01	0.24612227	0.25082747	0.24384702	0
1707954600	0.24600462	0.00979149	4.15	0.23616359	0.24821577	0.23422026	0
1707868200	0.23621313	0.00020414	0.09	0.23606122	0.2378484	0.23037569	0
1707781800	0.23600899	0.00964204	4.26	0.2102941	0.237803	0.2102941	0
1707695400	0.22636695	0.00180808	0.81	0.22475282	0.22875079	0.2237586	0
1707609000	0.22455887	0.00431059	1.96	0.22072467	0.22648106	0.21923825	0
1707522600	0.22024828	0.00519968	2.42	0.21522111	0.22743988	0.21489897	0
1707436200	0.2150486	0.00521801	2.49	0.2102941	0.21612393	0.2102941	0
1707349800	0.20983059	0.00490569	2.39	0.20484476	0.20999795	0.20327196	0
1707263400	0.2049249	0.00108898	0.53	0.20378752	0.20627846	0.20316324	0
1707177000	0.20383592	0.0018294	0.91	0.20720907	0.21229752	0.20222473	0
1707090600	0.20200652	-0.001639	-0.80	0.20372678	0.20431063	0.20060486	0
1707004200	0.20364532	-0.000902	-0.44	0.20518655	0.20518655	0.20314941	0
1706917800	0.20454729	0.00223864	1.11	0.20269255	0.20524231	0.20111622	0
1706831400	0.20230865	0.00112414	0.56	0.20107232	0.20288435	0.19791301	0
1706745000	0.20118451	-0.00089	-0.44	0.2026847	0.20561837	0.19990438	0
1706658600	0.20207444	-0.001952	-0.96	0.20340925	0.20673921	0.20207444	0
1706572200	0.20402604	0.00564	2.84	0.20720907	0.21229752	0.197713	0
1706485800	0.19838604	-0.000563	-0.28	0.19888351	0.20178524	0.19690867	0
1706399400	0.19894922	0.00147815	0.75	0.19750251	0.19922518	0.19539224	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