G999 Historical Data - G999EUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
G999 (Cryptocurrency:G999EUR)
G999 (Cryptocurrency:G999EUR) Historical

G999 (G999EUR)

0.005885

-0.000078

( -1.32% )

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	0.00459194	355.08625956	0.00129319	0.00401935	0.00038187	25517.8597617	CX
52	0.00407836	225.726572834	0.00180677	0.00594352	0.00038187	32176.3337696	CX
156	0.00177207	43.0839812694	0.00411306	0.01049854	0.00036602	31893.5035248	CX
260	-0.09202922	-93.9895122625	0.09791435	0.09893055	0.00036602	39773.3030141	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.00596849	-4.5E-5	-0.75	0.00601566	0.00604932	0.0059295	0
1714089000	0.00601381	1.0E-6	0.02	0.00600983	0.00608374	0.00587598	0
1714002600	0.00601251	-0.000191	-3.08	0.00622022	0.00626743	0.00594564	0
1713916200	0.00620354	-7.4E-5	-1.18	0.0062701	0.0063033	0.00617097	0
1713829800	0.00627798	0.00016857	2.76	0.00666824	0.0067403	0.00235608	0
1713743400	0.00610941	7.0E-6	0.11	0.0060878	0.00618031	0.00604046	0
1713657000	0.00610264	8.5E-5	1.41	0.0059821	0.00614813	0.00593396	0
1713570600	0.00601716	4.8E-5	0.80	0.0059526	0.0061472	0.0056532	0
1713484200	0.00596957	0.00021441	3.73	0.00576108	0.00600839	0.00569952	0
1713397800	0.00575516	-0.000245	-4.08	0.00601178	0.00607261	0.00561649	0
1713311400	0.00600044	3.0E-5	0.50	0.0059758	0.0060511	0.0058122	0
1713225000	0.00597034	-0.000203	-3.29	0.00666824	0.0067403	0.0058995	0
1713138600	0.00617324	7.0E-6	0.11	0.0060811	0.0063007	0.00589646	0
1713052200	0.00616624	-0.000162	-2.56	0.00633569	0.00643216	0.00586147	0
1712965800	0.00632847	-0.000203	-3.11	0.0065378	0.0066534	0.00619436	0
1712879400	0.00653166	-3.5E-5	-0.53	0.00655396	0.00662942	0.00649096	0
1712793000	0.00656637	0.00018817	2.95	0.00637265	0.00661563	0.0062544	0
1712706600	0.0063782	-0.000211	-3.20	0.00659132	0.00659931	0.0062981	0
1712620200	0.00658942	0.00017848	2.78	0.00666824	0.0067403	0.00643084	0
1712533800	0.00641094	4.1E-5	0.64	0.00635949	0.0064858	0.00635949	0
1712447400	0.00637028	9.3E-5	1.48	0.0062552	0.00642558	0.00622978	0
1712361000	0.0062775	-4.1E-5	-0.65	0.00632545	0.00634244	0.00611541	0
1712274600	0.00631871	0.00020809	3.41	0.00608797	0.0063771	0.0060139	0
1712188200	0.00611062	2.4E-5	0.39	0.00609329	0.00619284	0.00600682	0
1712101800	0.00608705	-0.000414	-6.37	0.00648944	0.00648944	0.0060096	0
1712015400	0.00650155	-0.000105	-1.59	0.00666824	0.0067403	0.00636043	0
1711929000	0.00660676	0.00014527	2.25	0.00646156	0.00661355	0.00646156	0
1711842600	0.00646149	-1.9E-5	-0.29	0.00649481	0.00651643	0.00645937	0
1711756200	0.00648067	-7.0E-5	-1.07	0.0065598	0.0065751	0.00641248	0
1711669800	0.0065511	0.0001609	2.52	0.0064211	0.00661702	0.00637659	0
1711583400	0.0063902	-6.9E-5	-1.07	0.00645167	0.0066068	0.0063248	0
1711497000	0.00645947	2.8E-5	0.44	0.00643253	0.00657311	0.00641239	0
1711410600	0.0064318	0.00020765	3.34	0.00666824	0.0067403	0.00617196	0
1711324200	0.00622415	0.00026995	4.53	0.00594	0.00624136	0.00591682	0
1711237800	0.0059542	7.3E-5	1.24	0.00590042	0.0061076	0.00583944	0
1711151400	0.00588151	-0.000148	-2.45	0.00605443	0.0061471	0.005782	0
1711065000	0.00602945	-0.000182	-2.93	0.00620202	0.00624499	0.0059751	0
1710978600	0.00621135	0.00049196	8.60	0.00570927	0.0062384	0.0055934	0
1710892200	0.00571939	-0.00051	-8.19	0.00623261	0.00626845	0.00566282	0
1710805800	0.00622979	-5.2E-5	-0.83	0.00666824	0.0067403	0.00235608	0
1710719400	0.0062815	0.0002643	4.39	0.00599397	0.00633361	0.00592469	0
1710633000	0.0060172	-0.000386	-6.03	0.00639763	0.00643488	0.00597254	0
1710546600	0.00640325	-0.000183	-2.78	0.00666824	0.0067403	0.0060393	0
1710460200	0.00658601	-8.8E-5	-1.32	0.00666824	0.0067403	0.00632138	0
1710373800	0.00667442	0.00013202	2.02	0.00655483	0.006739	0.00653067	0
1710287400	0.0065424	-7.0E-6	-0.11	0.00654548	0.0066499	0.00636293	0
1710201000	0.00654906	0.0002375	3.76	0.00571014	0.0066377	0.00563126	0
1710114600	0.00631156	5.4E-5	0.86	0.00625766	0.0063944	0.00625	0
1710028200	0.00625755	2.0E-5	0.32	0.00624963	0.00627622	0.0062165	0
1709941800	0.0062377	0.00011776	1.92	0.0061172	0.00636531	0.0060656	0
1709855400	0.00611994	5.2E-5	0.86	0.00606342	0.00623376	0.00603168	0
1709769000	0.0060684	0.00012903	2.17	0.00587287	0.0062386	0.00579828	0
1709682600	0.00593937	-0.000299	-4.79	0.0062746	0.00633218	0.0049744	0
1709596200	0.0062385	0.0004285	7.38	0.00571014	0.00628517	0.00563126	0
1709509800	0.00581	8.7E-5	1.52	0.00571	0.00582932	0.00566285	0
1709423400	0.0057234	-4.3E-5	-0.75	0.00575142	0.00575862	0.00568439	0
1709337000	0.0057661	9.2E-5	1.62	0.00565039	0.00581525	0.00561095	0
1709250600	0.00567392	-8.3E-5	-1.44	0.00571014	0.0058687	0.00559244	0
1709164200	0.00575687	0.0005042	9.60	0.0052557	0.00587874	0.00523491	0
1709077800	0.00525267	0.00025118	5.02	0.00501041	0.0053034	0.0050003	0
1708991400	0.00500149	0.00021798	4.56	0.00039884	0.00503775	0.00039631	0
1708905000	0.00478351	2.1E-5	0.44	0.00476269	0.00479776	0.0047409	0
1708818600	0.00476208	6.3E-5	1.34	0.00469009	0.00477678	0.0046795	0
1708732200	0.00469948	-3.7E-5	-0.78	0.00474085	0.0047599	0.00467086	0
1708645800	0.00473629	-5.8E-5	-1.21	0.00478434	0.00480791	0.004708	0
1708559400	0.0047942	-4.5E-5	-0.93	0.00483958	0.00484646	0.00468963	0
1708473000	0.0048389	3.6E-5	0.75	0.0048068	0.0048998	0.00470407	0
1708386600	0.00480321	-3.0E-5	-0.62	0.00039884	0.00486903	0.00039631	0
1708300200	0.0048328	3.0E-5	0.62	0.004794	0.00485857	0.0047534	0
1708213800	0.0048027	-4.3E-5	-0.89	0.00484273	0.00484539	0.0046983	0
1708127400	0.00484525	1.9E-5	0.39	0.00482133	0.00488671	0.00479838	0
1708041000	0.00482577	-8.0E-6	-0.17	0.00483688	0.00490431	0.0047661	0
1707954600	0.00483329	0.00019262	4.15	0.00463947	0.00485115	0.00460321	0
1707868200	0.00464067	9.0E-6	0.19	0.00462354	0.0046667	0.0045084	0
1707781800	0.00463127	0.00418684	942.07	0.00039884	0.00465771	0.00039631	0
1707695400	0.00044443	4.0E-6	0.91	0.00043987	0.00044812	0.00043967	0
1707609000	0.00044065	9.0E-6	2.09	0.00043218	0.00044471	0.00042801	0
1707522600	0.00043137	1.1E-5	2.62	0.00042137	0.00044575	0.00041995	0
1707436200	0.0004206	1.0E-5	2.43	0.00041126	0.00042266	0.00041109	0
1707349800	0.00041075	1.0E-5	2.50	0.00040086	0.00041164	0.00039761	0
1707263400	0.00040064	3.0E-6	0.76	0.00039747	0.00040353	0.0003961	0
1707177000	0.00039729	2.0E-6	0.51	0.00039884	0.00040461	0.00039398	0
1707090600	0.00039482	-4.0E-6	-1.00	0.00039884	0.00039981	0.00039298	0
1707004200	0.00039854	-1.0E-6	-0.25	0.00040019	0.00040173	0.00039799	0
1706917800	0.0003998	4.0E-6	1.01	0.00039645	0.00040173	0.00039377	0
1706831400	0.00039613	2.0E-6	0.51	0.00039411	0.00039774	0.00038763	0
1706745000	0.00039417	-1.0E-7	-0.03	0.00039695	0.00040332	0.00039124	0
1706658600	0.00039427	-5.0E-6	-1.25	0.00039954	0.00040431	0.00039427	0
1706572200	0.0003995	1.2E-5	3.10	0.00037924	0.0004007	0.00037505	0
1706485800	0.00038764	-9.6E-7	-0.25	0.00038846	0.00039481	0.00038422	0
1706399400	0.0003886	3.0E-6	0.78	0.00038563	0.00038946	0.00038186	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