EDU Coin [Open Campus] Historical Data - EDUGBP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
EDU Coin [Open Campus] (Cryptocurrency:EDUGBP)
EDU Coin [Open Campus] (Cryptocurrency:EDUGBP) Historical

EDU Coin [Open Campus] (EDUGBP)

0.435328

-0.00781

( -1.76% )

Updated: 00:16:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00491728	1.14246203859	0.4304108	0.52941994	0.40843872	66597	CX
4	-0.47565569	-52.2134099052	0.91098377	0.9366032	0.36764131	188294.035714	CX
12	-0.05937456	-12.0020705772	0.49470264	1.00822806	0.36764131	239292.095238	CX
26	0.00366383	0.848768458356	0.43166425	1.00822806	0.35588019	243794.583784	CX
52	0.43511263	201955.270364	0.00021545	1.00822806	0.00021333	259667.209877	CX
156	0.43491025	104087.846732	0.00041783	1.00822806	0.00020988	15659747.2677	CX
260	0.4351266	215965.157832	0.00020148	1.00822806	3.72E-5	219487077.46	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.44204016	-0.012983	-2.85	0.45319182	0.46380783	0.44162039	45042
1714261800	0.4550235	-0.0075	-1.62	0.46199055	0.46543688	0.4299551	148789
1714175400	0.46252369	-0.014781	-3.10	0.47740865	0.47796064	0.45863213	49700
1714089000	0.47730438	0.00790618	1.68	0.46911362	0.4859448	0.45077045	65508
1714002600	0.4693982	-0.030773	-6.15	0.50178272	0.51529028	0.46293857	94647
1713916200	0.50017152	-0.012297	-2.40	0.51164835	0.51732831	0.49471796	41369
1713829800	0.51246806	0.00678935	1.34	0.4304108	0.52941994	0.40843872	21124
1713743400	0.50567871	-0.01324	-2.55	0.51892911	0.52438702	0.49765669	74567
1713657000	0.51891834	0.04486645	9.46	0.47284079	0.52353417	0.46404173	77040
1713570600	0.47405189	0.0116816	2.53	0.46105279	0.48033281	0.42284779	88887
1713484200	0.46237029	0.01245111	2.77	0.45062055	0.47025772	0.43578401	164701
1713397800	0.44991918	0.00280921	0.63	0.44723624	0.45636849	0.41754923	180530
1713311400	0.44710997	0.01303106	3.00	0.43395819	0.45526	0.41829876	236773
1713225000	0.43407891	-0.031992	-6.86	0.4304108	0.48345688	0.40843872	260282
1713138600	0.46607076	0.03150223	7.25	0.4304108	0.47165085	0.40843872	183354
1713052200	0.43456853	-0.089393	-17.06	0.52340797	0.52986958	0.36764131	1002438
1712965800	0.52396169	-0.124059	-19.14	0.64934381	0.67136457	0.48995135	652149
1712879400	0.64802085	-0.012638	-1.91	0.66022274	0.67987412	0.64325445	81503
1712793000	0.66065926	-0.030413	-4.40	0.69054894	0.69579939	0.63874902	479469
1712706600	0.69107235	-0.054075	-7.26	0.74270499	0.75233552	0.68732085	276499
1712620200	0.74514781	0.03285057	4.61	0.71666441	0.76445425	0.7091164	211013
1712533800	0.71229724	0.01006636	1.43	0.70248647	0.72355925	0.69745978	127003
1712447400	0.70223088	0.0089751	1.29	0.69130361	0.70884403	0.69054361	161070
1712361000	0.69325578	-0.024311	-3.39	0.72085056	0.7252525	0.67566173	115918
1712274600	0.71756649	0.00447821	0.63	0.71240737	0.73568021	0.69491506	107969
1712188200	0.71308828	-0.004192	-0.58	0.71666441	0.74178957	0.69161385	101746
1712101800	0.71728053	-0.066354	-8.47	0.78172982	0.78627983	0.71486777	85587
1712015400	0.78363408	-0.035063	-4.28	0.91098377	0.9366032	0.75733652	137556
1711929000	0.8186969	0.00748587	0.92	0.81194272	0.82568414	0.80752423	20545
1711842600	0.81121103	-0.02867	-3.41	0.83974454	0.85075894	0.80513895	73268
1711756200	0.83988146	-0.023684	-2.74	0.85405474	0.86588029	0.82818713	100547
1711669800	0.86356593	-0.00458	-0.53	0.87292908	0.88320196	0.85229651	204643
1711583400	0.86814569	-0.037339	-4.12	0.90364983	0.92416017	0.86234681	243257
1711497000	0.90548506	-0.001101	-0.12	0.91098377	0.9366032	0.88953676	143531
1711410600	0.90658572	0.02664321	3.03	0.88997088	0.92669237	0.75554291	112636
1711324200	0.87994251	0.02036356	2.37	0.85300105	0.88520652	0.83497419	127933
1711237800	0.85957895	0.00137456	0.16	0.86810209	0.88028703	0.83549562	36381
1711151400	0.85820439	-0.005626	-0.65	0.86129538	0.90474226	0.8272946	135405
1711065000	0.86383044	-0.021466	-2.42	0.8833915	0.90792101	0.83973829	108643
1710978600	0.8852965	0.01074059	1.23	0.88150462	0.90710578	0.81330653	328424
1710892200	0.87455591	0.00765756	0.88	0.88997088	1.00822806	0.75554291	1875658
1710805800	0.86689835	0.0694054	8.70	0.51853821	0.97774947	0.51088842	2395843
1710719400	0.79749295	0.04465715	5.93	0.76163026	0.81884087	0.72637612	187306
1710633000	0.7528358	-0.101802	-11.91	0.8511088	0.87466485	0.73641636	459855
1710546600	0.85463767	0.01504135	1.79	0.51853821	0.85969202	0.51088842	780023
1710460200	0.83959632	-0.036476	-4.16	0.87747968	0.882106	0.80783478	39859
1710373800	0.87607202	0.00701978	0.81	0.87181139	0.88928	0.84222653	450560
1710287400	0.86905224	-0.002558	-0.29	0.86458226	0.89165165	0.84124714	107546
1710201000	0.87161025	-0.113097	-11.49	0.51853821	0.93428759	0.51088842	431523
1710114600	0.98470698	0.22239754	29.17	0.76976118	0.99465003	0.74096419	879298
1710028200	0.76230944	0.02205016	2.98	0.73927331	0.79454112	0.7378289	53603
1709941800	0.74025928	-0.009571	-1.28	0.75407457	0.7608721	0.69633663	85395
1709855400	0.74983072	0.02394615	3.30	0.73439667	0.77471902	0.71492342	96162
1709769000	0.72588457	0.06219469	9.37	0.65659583	0.72829515	0.62842707	164225
1709682600	0.66368988	-0.064871	-8.90	0.72666801	0.73649672	0.57362237	151068
1709596200	0.72856096	0.03847304	5.58	0.51853821	0.80114858	0.51088842	526507
1709509800	0.69008792	-0.031479	-4.36	0.7199552	0.72933419	0.67278191	221028
1709423400	0.72156687	-0.001162	-0.16	0.72197482	0.72768373	0.70236266	194719
1709337000	0.72272863	0.04594162	6.79	0.67390875	0.74274589	0.67390875	55345
1709250600	0.67678701	0.00793702	1.19	0.66926187	0.72974916	0.66128466	189073
1709164200	0.66884999	0.02659652	4.14	0.64515176	0.68971519	0.62497078	234898
1709077800	0.64225347	-0.021918	-3.30	0.66422584	0.68060957	0.63746627	128876
1708991400	0.66417119	-0.006911	-1.03	0.51853821	0.67600224	0.51088842	66746
1708905000	0.67108236	0.01412305	2.15	0.65639817	0.68683454	0.64743551	50130
1708818600	0.65695931	0.00543047	0.83	0.65153325	0.66760939	0.63358482	114185
1708732200	0.65152884	-0.015556	-2.33	0.67531486	0.67819694	0.63064075	81474
1708645800	0.66708523	0.0437158	7.01	0.61822088	0.7476893	0.60651181	364969
1708559400	0.62336943	-0.001946	-0.31	0.62649599	0.63177622	0.59203045	134871
1708473000	0.62531542	-0.035067	-5.31	0.66285577	0.66704391	0.5974098	265806
1708386600	0.66038238	-0.001746	-0.26	0.51853821	0.67826507	0.51088842	457974
1708300200	0.66212806	0.0052723	0.80	0.65214215	0.68873152	0.64089198	438772
1708213800	0.65685576	0.03535484	5.69	0.6200702	0.65693923	0.59861266	180498
1708127400	0.62150092	0.02472433	4.14	0.59849084	0.66751276	0.59773002	593452
1708041000	0.59677659	-0.004066	-0.68	0.60318446	0.6252323	0.59068788	31965
1707954600	0.60084268	0.00064838	0.11	0.59573154	0.61308205	0.58174684	57716
1707868200	0.6001943	0.04267723	7.65	0.55724637	0.60233661	0.54795216	41972
1707781800	0.55751707	0.01219569	2.24	0.51853821	0.57670917	0.51088842	70394
1707695400	0.54532138	-0.001643	-0.30	0.54931241	0.5546199	0.53997067	19588
1707609000	0.54696392	-0.002002	-0.36	0.54994968	0.5609069	0.54273704	42811
1707522600	0.54896609	0.03665497	7.15	0.51272209	0.56662847	0.51272209	59042
1707436200	0.51231112	-0.005785	-1.12	0.51853821	0.52460419	0.51058659	44010
1707349800	0.51809591	0.04940289	10.54	0.46850972	0.53228214	0.46796668	339512
1707263400	0.46869302	0.00249066	0.53	0.46677209	0.47225054	0.46289441	9019
1707177000	0.46620236	0.00350963	0.76	0.49470264	0.50291438	0.46275924	19814
1707090600	0.46269273	-0.019053	-3.95	0.48193799	0.48193799	0.46048695	11598
1707004200	0.48174528	-0.005207	-1.07	0.48847416	0.49508397	0.47792372	167587
1706917800	0.48695233	0.02390531	5.16	0.46392569	0.49443482	0.46190923	74745
1706831400	0.46304702	0.00190122	0.41	0.46055296	0.46696802	0.45347317	13706
1706745000	0.4611458	-0.011148	-2.36	0.46999843	0.48056591	0.45674617	183526
1706658600	0.4722942	-0.003199	-0.67	0.47371605	0.49061463	0.47133504	90097
1706572200	0.47549309	0.01281312	2.77	0.49470264	0.50291438	0.46507116	17742
1706485800	0.46267997	-0.027552	-5.62	0.4910663	0.5152543	0.45875188	204297
1706399400	0.49023214	0.03990579	8.86	0.45303582	0.49638865	0.44950001	79569

EDU Coin [Open Campus]

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