G999 Historical Data - G999USD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
G999 (Cryptocurrency:G999USD)
G999 (Cryptocurrency:G999USD) Historical

G999 (G999USD)

0.006239

-0.000061

( -0.96% )

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	0.00520538	503.382717004	0.00103408	0.0050837	0.0004105	26315.0677623	CX
52	0.00259731	71.3125489066	0.00364215	0.0065629	0.0004105	30612.2065124	CX
156	0.00019765	3.27137066541	0.00604181	0.01238632	0.00038545	32071.3936166	CX
260	-0.11361549	-94.7941574378	0.11985495	0.12059375	0.00038545	39861.2149537	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00629995	-4.6E-5	-0.72	0.00634113	0.00642701	0.00627631	0
1714261800	0.00634606	-3.4E-5	-0.53	0.00637472	0.00638968	0.00625045	0
1714175400	0.00637959	-6.9E-5	-1.07	0.00644846	0.00647711	0.006335	0
1714089000	0.00644842	2.8E-5	0.44	0.00642713	0.00652594	0.00627964	0
1714002600	0.00642	-0.000218	-3.28	0.00664105	0.00670754	0.00635665	0
1713916200	0.00663835	-4.9E-5	-0.73	0.00668006	0.00671952	0.00658684	0
1713829800	0.00668719	0.00018823	2.90	0.00685239	0.0068715	0.00657328	0
1713743400	0.00649896	8.0E-6	0.12	0.006478	0.00656884	0.00642742	0
1713657000	0.0064913	8.6E-5	1.34	0.00638252	0.00654458	0.00632542	0
1713570600	0.00640493	5.4E-5	0.85	0.00633837	0.00654965	0.0059602	0
1713484200	0.00635142	0.00021901	3.57	0.00612829	0.00641314	0.00608478	0
1713397800	0.00613241	-0.00024	-3.77	0.00638439	0.00644578	0.00598662	0
1713311400	0.00637204	2.8E-5	0.44	0.00634239	0.00642822	0.00617239	0
1713225000	0.00634388	-0.000235	-3.57	0.00685239	0.0068715	0.0062332	0
1713138600	0.00657917	0.00013059	2.03	0.00643198	0.0065848	0.00621691	0
1713052200	0.00644858	-0.000264	-3.93	0.00670957	0.00679448	0.00616019	0
1712965800	0.0067129	-0.000294	-4.20	0.0070009	0.00711954	0.0066028	0
1712879400	0.00700704	-4.9E-5	-0.69	0.00705593	0.00712579	0.00695683	0
1712793000	0.00705571	0.00013795	1.99	0.00691149	0.00710889	0.00675423	0
1712706600	0.00691776	-0.000253	-3.53	0.00716063	0.00717463	0.00682789	0
1712620200	0.00717095	0.00022749	3.28	0.00685239	0.00726816	0.00678842	0
1712533800	0.00694346	4.8E-5	0.70	0.00689049	0.00702545	0.00689038	0
1712447400	0.00689556	9.6E-5	1.41	0.00677738	0.00695926	0.00675003	0
1712361000	0.00679915	-4.6E-5	-0.67	0.00685239	0.0068715	0.00660156	0
1712274600	0.00684552	0.00023148	3.50	0.00660709	0.00693023	0.00651143	0
1712188200	0.00661404	6.7E-5	1.02	0.00654973	0.00669312	0.0064596	0
1712101800	0.00654703	-0.00044	-6.30	0.00696606	0.00696606	0.00645841	0
1712015400	0.00698733	-0.00014	-1.96	0.00042822	0.00700628	0.0004185	0
1711929000	0.00712695	0.00016058	2.31	0.00697318	0.00713202	0.00697205	0
1711842600	0.00696637	-2.3E-5	-0.33	0.00698539	0.00703453	0.0069598	0
1711756200	0.00698985	-8.6E-5	-1.22	0.00707687	0.00709296	0.00691042	0
1711669800	0.0070761	0.00015283	2.21	0.00695024	0.00716093	0.00689514	0
1711583400	0.00692327	-7.7E-5	-1.10	0.00700024	0.00716951	0.006838	0
1711497000	0.00699997	7.0E-6	0.10	0.00697808	0.00715515	0.00694161	0
1711410600	0.00699278	0.00025918	3.85	0.00042822	0.00712023	0.0004185	0
1711324200	0.0067336	0.00029818	4.63	0.00640809	0.00675726	0.00638416	0
1711237800	0.00643542	9.2E-5	1.45	0.00637307	0.0065877	0.00630394	0
1711151400	0.00634359	-0.000204	-3.12	0.00655022	0.0066634	0.00623105	0
1711065000	0.00654727	-0.000235	-3.46	0.0067929	0.00681984	0.00646404	0
1710978600	0.0067824	0.00056225	9.04	0.00621432	0.00681091	0.00608504	0
1710892200	0.00622015	-0.000557	-8.22	0.00677112	0.00681178	0.0061548	0
1710805800	0.00677754	-5.9E-5	-0.86	0.00042822	0.00686463	0.0004185	0
1710719400	0.00683648	0.00031407	4.82	0.00656404	0.00688258	0.00645835	0
1710633000	0.00652241	-0.000441	-6.33	0.00695604	0.007	0.00650222	0
1710546600	0.00696296	-0.000184	-2.57	0.00042822	0.00705205	0.0004185	0
1710460200	0.00714679	-0.000165	-2.26	0.00730515	0.00737837	0.00686255	0
1710373800	0.00731201	0.00016469	2.30	0.00714014	0.00737076	0.00713373	0
1710287400	0.00714732	-6.8E-5	-0.94	0.00723256	0.00729711	0.00692389	0
1710201000	0.00721575	0.00031146	4.51	0.00042822	0.00728993	0.0004185	0
1710114600	0.00690429	5.3E-5	0.77	0.00684866	0.00699926	0.00682857	0
1710028200	0.00685156	2.0E-5	0.29	0.0068313	0.00686827	0.0068055	0
1709941800	0.00683111	0.0001226	1.83	0.00669865	0.00700358	0.00664779	0
1709855400	0.00670851	0.0001	1.51	0.00659813	0.0068065	0.00657444	0
1709769000	0.00660891	0.00017331	2.69	0.00637309	0.00676	0.00628453	0
1709682600	0.0064356	-0.000345	-5.09	0.00683036	0.00690595	0.00606906	0
1709596200	0.00678051	0.00048158	7.65	0.00042822	0.00684814	0.0004185	0
1709509800	0.00629893	9.6E-5	1.55	0.00619997	0.00632512	0.00614817	0
1709423400	0.00620296	-5.1E-5	-0.82	0.00624772	0.00624772	0.00616376	0
1709337000	0.00625427	0.00010943	1.78	0.00611984	0.006315	0.00608119	0
1709250600	0.00614484	-0.000104	-1.66	0.0062313	0.00636576	0.00605162	0
1709164200	0.00624885	0.0005491	9.63	0.00570403	0.00639983	0.00567416	0
1709077800	0.00569975	0.00024732	4.54	0.00546251	0.00575904	0.00545152	0
1708991400	0.00545243	0.00027597	5.33	0.00042822	0.00549574	0.0004185	0
1708905000	0.00517646	2.1E-5	0.41	0.00515657	0.0051955	0.00512864	0
1708818600	0.00515572	6.9E-5	1.36	0.00507501	0.00516905	0.0050585	0
1708732200	0.005087	-4.3E-5	-0.84	0.00512999	0.00514933	0.00505391	0
1708645800	0.0051303	-6.5E-5	-1.25	0.00517872	0.00520261	0.00509391	0
1708559400	0.00519549	-3.6E-5	-0.69	0.00522591	0.00523869	0.0050685	0
1708473000	0.0052313	5.5E-5	1.06	0.00518061	0.00529593	0.00508204	0
1708386600	0.00517643	-3.8E-5	-0.73	0.00042822	0.00524999	0.0004185	0
1708300200	0.00521409	4.0E-5	0.77	0.00516445	0.00523989	0.0051229	0
1708213800	0.00517429	-4.8E-5	-0.92	0.00521632	0.00522081	0.00506759	0
1708127400	0.00522265	2.6E-5	0.50	0.00519471	0.00525236	0.00516541	0
1708041000	0.00519656	9.0E-6	0.17	0.00518368	0.00528567	0.00513612	0
1707954600	0.00518798	0.00022033	4.44	0.00497393	0.00520582	0.00492778	0
1707868200	0.00496765	-3.5E-5	-0.70	0.00499691	0.00503814	0.00483979	0
1707781800	0.00500295	0.00452105	938.17	0.00042822	0.00503289	0.0004185	0
1707695400	0.0004819	4.0E-6	0.84	0.000477	0.00048559	0.00047596	0
1707609000	0.00047822	7.0E-6	1.48	0.0004723	0.00048167	0.00046904	0
1707522600	0.00047166	1.8E-5	3.97	0.00045374	0.00048205	0.00045262	0
1707436200	0.00045364	1.1E-5	2.48	0.00044417	0.0004561	0.00044366	0
1707349800	0.00044286	1.2E-5	2.78	0.00043108	0.0004438	0.00042768	0
1707263400	0.00043125	5.0E-6	1.17	0.00042654	0.00043348	0.00042521	0
1707177000	0.00042649	1.0E-6	0.24	0.00042822	0.00043481	0.0004185	0
1707090600	0.00042545	-4.0E-6	-0.93	0.00042975	0.00043092	0.0004237	0
1707004200	0.00042966	-2.0E-6	-0.46	0.00043183	0.00043351	0.00042937	0
1706917800	0.00043165	1.0E-6	0.23	0.00043074	0.00043429	0.00042583	0
1706831400	0.00043039	4.0E-6	0.94	0.00042585	0.00043265	0.00041871	0
1706745000	0.00042613	-2.0E-6	-0.47	0.00043008	0.00043736	0.00042326	0
1706658600	0.00042822	-4.0E-6	-0.93	0.00043181	0.00043771	0.0004271	0
1706572200	0.00043239	1.2E-5	2.85	0.00042822	0.00043295	0.0004185	0
1706485800	0.00042046	-8.6E-7	-0.20	0.0004213	0.00042792	0.00041617	0
1706399400	0.00042132	3.0E-6	0.72	0.00041786	0.00042189	0.00041418	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