Freedomcoin Historical Data - FREEDGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Freedomcoin (Cryptocurrency:FREEDGBP)
Freedomcoin (Cryptocurrency:FREEDGBP) Historical

Freedomcoin (FREEDGBP)

0.037228

0.000605

( 1.65% )

Updated: 20:02:18

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	0.02380258	177.288920569	0.01342587	0.02032558	0.00525681	7640.28798598	CX
52	0.01814014	95.0327189783	0.01908831	0.03851693	0.00525681	4845.18239136	CX
156	0.02261607	154.773349721	0.01461238	0.05679624	0.00525681	6755.28650963	CX
260	0.02261607	154.773349721	0.01461238	0.05679624	0.00525681	6755.28650963	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.03678484	-0.000483	-1.30	0.03726553	0.03733724	0.03653941	0
1714175400	0.03726736	-0.00036	-0.96	0.03763588	0.03781216	0.03704047	0
1714089000	0.03762766	-2.7E-5	-0.07	0.03767359	0.0380622	0.03678571	0
1714002600	0.03765502	-0.001271	-3.27	0.03905132	0.0393003	0.03729825	0
1713916200	0.03892592	-0.00062	-1.57	0.03948237	0.03969409	0.03873906	0
1713829800	0.03954563	0.00121277	3.16	0.03827038	0.04004938	0.03699258	0
1713743400	0.03833286	-8.0E-6	-0.02	0.03834192	0.03881866	0.03800098	0
1713657000	0.03834113	0.0005206	1.38	0.03772391	0.03865469	0.03736589	0
1713570600	0.03782053	0.00052437	1.41	0.03718989	0.03840092	0.03529667	0
1713484200	0.03729616	0.00132234	3.68	0.0360299	0.03757817	0.03560797	0
1713397800	0.03597382	-0.001456	-3.89	0.03744064	0.03786315	0.03511646	0
1713311400	0.03743007	0.00023787	0.64	0.03718186	0.0377374	0.03629431	0
1713225000	0.0371922	-0.001427	-3.70	0.03827038	0.03910597	0.0367321	0
1713138600	0.0386188	0.00011941	0.31	0.03827038	0.03876693	0.03699258	0
1713052200	0.03849939	-0.001055	-2.67	0.0395536	0.04002917	0.0366233	0
1712965800	0.0395545	-0.001191	-2.92	0.04082868	0.04151564	0.03879331	0
1712879400	0.04074549	-0.0003	-0.73	0.04101809	0.0414275	0.04053187	0
1712793000	0.04104521	0.0012281	3.08	0.03981838	0.04134737	0.03919925	0
1712706600	0.03981711	-0.001423	-3.45	0.04119868	0.04122698	0.03937395	0
1712620200	0.04124017	0.00130339	3.26	0.03878679	0.04200341	0.03581164	0
1712533800	0.03993678	0.00029034	0.73	0.03959962	0.0403289	0.03959141	0
1712447400	0.03964644	0.00050671	1.29	0.03902951	0.0400568	0.03889664	0
1712361000	0.03913973	-0.000364	-0.92	0.03950607	0.03965981	0.03832623	0
1712274600	0.03950403	0.00134022	3.51	0.03812737	0.03986982	0.03757688	0
1712188200	0.03816381	0.00013805	0.36	0.03802071	0.0387001	0.03755952	0
1712101800	0.03802576	-0.002574	-6.34	0.04050126	0.040507	0.03756584	0
1712015400	0.04059992	-0.000279	-0.68	0.03878679	0.0406318	0.03581164	0
1711929000	0.04087884	0.00070354	1.75	0.04021154	0.04088703	0.04021154	0
1711842600	0.0401753	-0.000214	-0.53	0.04038297	0.04059176	0.04011209	0
1711756200	0.04038955	-0.000546	-1.33	0.04088262	0.04093864	0.03996971	0
1711669800	0.04093526	0.00090075	2.25	0.0402043	0.04129464	0.03982547	0
1711583400	0.04003451	-0.000197	-0.49	0.04014999	0.04109421	0.03947415	0
1711497000	0.04023153	0.00014628	0.36	0.04008548	0.04087994	0.03992321	0
1711410600	0.04008525	0.00110722	2.84	0.03878679	0.040833	0.03581164	0
1711324200	0.03897803	0.00169386	4.54	0.03726455	0.03911626	0.03705356	0
1711237800	0.03728417	0.00047517	1.29	0.03692975	0.03820705	0.03653628	0
1711151400	0.036809	-0.000906	-2.40	0.03778519	0.03845706	0.03617347	0
1711065000	0.03771508	-0.00103	-2.66	0.03870803	0.03892621	0.03753987	0
1710978600	0.03874499	0.0031979	9.00	0.03563113	0.03883324	0.03489999	0
1710892200	0.03554709	-0.003253	-8.38	0.03878679	0.03896967	0.03547853	0
1710805800	0.03880047	-0.000245	-0.63	0.0056172	0.04100187	0.0056172	0
1710719400	0.03904559	0.00165987	4.44	0.03774542	0.03938335	0.03713874	0
1710633000	0.03738572	-0.002556	-6.40	0.03977653	0.04008637	0.03720304	0
1710546600	0.03994145	-0.001083	-2.64	0.0056172	0.04033259	0.0056172	0
1710460200	0.04102445	-0.000558	-1.34	0.04159481	0.041975	0.03947251	0
1710373800	0.04158209	0.00101891	2.51	0.04056228	0.04179068	0.04047509	0
1710287400	0.04056318	1.0E-5	0.02	0.04066656	0.04166217	0.0394758	0
1710201000	0.04055293	0.00165488	4.25	0.0056172	0.04143537	0.0056172	0
1710114600	0.03889805	3.7E-5	0.10	0.03886069	0.0395389	0.03869447	0
1710028200	0.03886074	6.8E-5	0.18	0.03874153	0.03898932	0.03862835	0
1709941800	0.0387932	0.00059527	1.56	0.03814791	0.03942	0.0377072	0
1709855400	0.03819793	0.00037526	0.99	0.03791439	0.03880535	0.0376393	0
1709769000	0.03782267	0.00083843	2.27	0.03661688	0.03874475	0.03614494	0
1709682600	0.03698424	-0.001979	-5.08	0.03929389	0.03948859	0.03222993	0
1709596200	0.03896333	0.00266909	7.35	0.0056172	0.03934554	0.0056172	0
1709509800	0.03629424	0.00053431	1.49	0.0357043	0.03641337	0.03548632	0
1709423400	0.03575993	-0.000278	-0.77	0.03600011	0.03600011	0.03551059	0
1709337000	0.03603769	0.00051976	1.46	0.03536688	0.03641196	0.03513371	0
1709250600	0.03551793	0.00018794	0.53	0.03517359	0.03637298	0.0339669	0
1709164200	0.03532999	0.00265787	8.13	0.03272833	0.036792	0.03257188	0
1709077800	0.03267212	0.00145223	4.65	0.03128289	0.03294271	0.03071427	0
1708991400	0.03121989	0.00140309	4.71	0.0056172	0.03148374	0.0056172	0
1708905000	0.0298168	6.6E-5	0.22	0.02972522	0.02993372	0.029565	0
1708818600	0.02975063	0.00044589	1.52	0.02921494	0.02978941	0.02915346	0
1708732200	0.02930474	-0.000262	-0.89	0.029644	0.02969908	0.02911575	0
1708645800	0.02956722	-0.00041	-1.37	0.02992713	0.03001702	0.0294482	0
1708559400	0.02997758	-0.000213	-0.71	0.03024749	0.03027559	0.02932293	0
1708473000	0.03019049	0.00017311	0.58	0.03003629	0.03049712	0.02948675	0
1708386600	0.03001738	-0.000154	-0.51	0.0056172	0.03034948	0.0056172	0
1708300200	0.03017187	0.00018409	0.61	0.02994111	0.03031663	0.02973228	0
1708213800	0.02998778	-0.000178	-0.59	0.03013656	0.03016867	0.0293549	0
1708127400	0.03016593	0.00018335	0.61	0.0300687	0.03037945	0.02990912	0
1708041000	0.02998258	2.0E-6	0.01	0.02999486	0.03056829	0.02971758	0
1707954600	0.02998053	0.00119329	4.15	0.0287812	0.03025	0.02854437	0
1707868200	0.02878724	2.5E-5	0.09	0.02876873	0.02898653	0.02807583	0
1707781800	0.02876236	0.02271584	375.68	0.0056172	0.028981	0.0056172	0
1707695400	0.00604652	4.8E-5	0.80	0.00600341	0.0061102	0.00597685	0
1707609000	0.00599823	0.00011514	1.96	0.00589581	0.00604957	0.00585611	0
1707522600	0.00588309	0.00013889	2.42	0.00574881	0.00607518	0.0057402	0
1707436200	0.0057442	0.00013938	2.49	0.0056172	0.00577292	0.0056172	0
1707349800	0.00560482	0.00013104	2.39	0.00547164	0.00560929	0.00542963	0
1707263400	0.00547378	2.9E-5	0.53	0.0054434	0.00550994	0.00542673	0
1707177000	0.00544469	4.9E-5	0.91	0.01939113	0.01943057	0.00540166	0
1707090600	0.00539583	-4.4E-5	-0.81	0.00544178	0.00545737	0.00535839	0
1707004200	0.0054396	-2.4E-5	-0.44	0.00548077	0.00548077	0.00542636	0
1706917800	0.0054637	6.0E-5	1.11	0.00541415	0.00548226	0.00537205	0
1706831400	0.0054039	3.0E-5	0.56	0.00537088	0.00541928	0.00528649	0
1706745000	0.00537387	-2.4E-5	-0.44	0.00541394	0.00549231	0.00533968	0
1706658600	0.00539764	-5.2E-5	-0.95	0.0054333	0.00552224	0.00539764	0
1706572200	0.00544977	0.00015065	2.84	0.01939113	0.01943057	0.00528114	0
1706485800	0.00529912	-1.5E-5	-0.28	0.00531241	0.00538992	0.00525966	0
1706399400	0.00531416	3.9E-5	0.74	0.00527552	0.00532154	0.00521915	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