GNY Historical Data - GNYGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
GNY (Cryptocurrency:GNYGBP)
GNY (Cryptocurrency:GNYGBP) Historical

GNY (GNYGBP)

0.027879

-0.005883

( -17.43% )

Updated: 20:02:07

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	0.01425321	104.603345379	0.01362596	0.01641681	0.005986	9555.28039524	CX
52	-0.05131567	-64.7967342317	0.07919484	0.08570916	0.005986	5433.33764853	CX
156	-0.65887228	-95.9404279379	0.68675145	1.06461397	0.00213294	9387.52242819	CX
260	-0.07100624	-71.806589061	0.09888541	1.36634253	0.0018552	39004.7972088	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.0281939	-2.5E-5	-0.09	0.0281673	0.02860319	0.02809001	0
1714261800	0.02821851	-0.00037	-1.29	0.02858726	0.02864226	0.02803023	0
1714175400	0.02858866	-0.000276	-0.96	0.02887136	0.02900659	0.02841461	0
1714089000	0.02886506	-2.1E-5	-0.07	0.02890028	0.0291984	0.02821917	0
1714002600	0.02888604	-0.000975	-3.27	0.02995717	0.03014818	0.02861236	0
1713916200	0.02986098	-0.000475	-1.57	0.03028785	0.03045026	0.02971763	0
1713829800	0.03033637	0.00093034	3.16	0.0293581	0.03072281	0.02837787	0
1713743400	0.02940603	-6.0E-6	-0.02	0.02941298	0.0297787	0.02915143	0
1713657000	0.02941237	0.00039936	1.38	0.02893889	0.02965291	0.02866424	0
1713570600	0.02901301	0.00040226	1.41	0.02852923	0.02945824	0.0270769	0
1713484200	0.02861075	0.0010144	3.68	0.02763937	0.02882709	0.0273157	0
1713397800	0.02759635	-0.001117	-3.89	0.02872159	0.0290457	0.02693866	0
1713311400	0.02871348	0.00018248	0.64	0.02852307	0.02894924	0.02784221	0
1713225000	0.028531	-0.001094	-3.69	0.0293581	0.0299991	0.02817805	0
1713138600	0.02962538	9.2E-5	0.31	0.0293581	0.02973901	0.02837787	0
1713052200	0.02953378	-0.000809	-2.67	0.03034249	0.0307073	0.02809458	0
1712965800	0.03034318	-0.000914	-2.92	0.03132063	0.03184761	0.02975925	0
1712879400	0.03125682	-0.00023	-0.73	0.03146593	0.03178	0.03109294	0
1712793000	0.03148673	0.0009421	3.08	0.0305456	0.03171853	0.03007066	0
1712706600	0.03054463	-0.001092	-3.45	0.03160446	0.03162617	0.03020467	0
1712620200	0.03163629	0.00099985	3.26	0.02924839	0.0322218	0.0288261	0
1712533800	0.03063644	0.00022273	0.73	0.03037779	0.03093723	0.03037149	0
1712447400	0.03041371	0.00038872	1.29	0.02994045	0.0307285	0.02983852	0
1712361000	0.03002499	-0.000279	-0.92	0.03030602	0.03042397	0.02940094	0
1712274600	0.03030446	0.00102811	3.51	0.02924839	0.03058507	0.0288261	0
1712188200	0.02927635	0.0001059	0.36	0.02916657	0.02968775	0.02881278	0
1712101800	0.02917045	-0.001975	-6.34	0.03106946	0.03107386	0.02881763	0
1712015400	0.03114514	-0.000214	-0.68	0.0307505	0.03422028	0.03046173	0
1711929000	0.03135911	0.0005397	1.75	0.03084721	0.03136539	0.03084721	0
1711842600	0.03081941	-0.000164	-0.53	0.03097871	0.03113888	0.03077092	0
1711756200	0.03098376	-0.000419	-1.33	0.03136201	0.03140498	0.0306617	0
1711669800	0.03140239	0.00069099	2.25	0.03084165	0.03167808	0.03055105	0
1711583400	0.0307114	-0.000151	-0.49	0.03079999	0.03152432	0.03028154	0
1711497000	0.03086254	0.00011221	0.36	0.0307505	0.03135996	0.03062603	0
1711410600	0.03075033	0.00084938	2.84	0.02975425	0.03132394	0.02747194	0
1711324200	0.02990095	0.0012994	4.54	0.02858651	0.030007	0.02842465	0
1711237800	0.02860155	0.00036451	1.29	0.02832967	0.02930952	0.02802783	0
1711151400	0.02823704	-0.000695	-2.40	0.0289859	0.0295013	0.02774951	0
1711065000	0.02893212	-0.00079	-2.66	0.02969383	0.0298612	0.0287977	0
1710978600	0.02972218	0.00245318	9.00	0.02733347	0.02978988	0.02677259	0
1710892200	0.027269	-0.002496	-8.39	0.02975425	0.02989454	0.0272164	0
1710805800	0.02976475	-0.000188	-0.63	0.01966021	0.0348235	0.01966021	0
1710719400	0.02995278	0.00127333	4.44	0.02895539	0.03021188	0.02848999	0
1710633000	0.02867945	-0.001961	-6.40	0.0305135	0.03075119	0.02853931	0
1710546600	0.03064001	-0.000831	-2.64	0.01966021	0.03094007	0.01966021	0
1710460200	0.03147081	-0.000428	-1.34	0.03190835	0.0322	0.03028028	0
1710373800	0.03189859	0.00078163	2.51	0.03111627	0.03205861	0.03104938	0
1710287400	0.03111696	8.0E-6	0.03	0.03119626	0.03196002	0.0302828	0
1710201000	0.03110909	0.00126949	4.25	0.01966021	0.03178604	0.01966021	0
1710114600	0.0298396	2.9E-5	0.10	0.02981094	0.03033121	0.02968343	0
1710028200	0.02981098	5.2E-5	0.17	0.02971953	0.02990961	0.0296327	0
1709941800	0.02975916	0.00045664	1.56	0.02926415	0.03024	0.02892607	0
1709855400	0.02930252	0.00028787	0.99	0.02908501	0.02976849	0.02887398	0
1709769000	0.02901465	0.00064318	2.27	0.02808966	0.029722	0.02772762	0
1709682600	0.02837147	-0.001518	-5.08	0.03014326	0.03029261	0.02472433	0
1709596200	0.02988968	0.00204752	7.35	0.01966021	0.03018288	0.01966021	0
1709509800	0.02784216	0.00040989	1.49	0.0273896	0.02793354	0.02722238	0
1709423400	0.02743227	-0.000213	-0.77	0.02761652	0.02761652	0.027241	0
1709337000	0.02764535	0.00039872	1.46	0.02713076	0.02793246	0.02695188	0
1709250600	0.02724663	0.00014417	0.53	0.02698248	0.02790256	0.0260568	0
1709164200	0.02710246	0.00203891	8.13	0.02510667	0.028224	0.02498665	0
1709077800	0.02506355	0.00111405	4.65	0.02399783	0.02527112	0.02356163	0
1708991400	0.0239495	0.00107634	4.71	0.01966021	0.02415191	0.01966021	0
1708905000	0.02287316	5.1E-5	0.22	0.02280291	0.02296285	0.02268	0
1708818600	0.0228224	0.00034205	1.52	0.02241146	0.02285215	0.0223643	0
1708732200	0.02248035	-0.000201	-0.89	0.0227406	0.02278286	0.02233537	0
1708645800	0.0226817	-0.000315	-1.37	0.0229578	0.02302675	0.0225904	0
1708559400	0.0229965	-0.000163	-0.70	0.02320355	0.02322511	0.0224943	0
1708473000	0.02315983	0.0001328	0.58	0.02304154	0.02339505	0.02261997	0
1708386600	0.02302703	-0.000119	-0.51	0.01966021	0.02328179	0.01966021	0
1708300200	0.02314555	0.00014123	0.61	0.02296852	0.02325659	0.02280832	0
1708213800	0.02300432	-0.000137	-0.59	0.02311846	0.02314309	0.02251883	0
1708127400	0.02314099	0.00014066	0.61	0.0230664	0.02330478	0.02294398	0
1708041000	0.02300033	2.0E-6	0.01	0.02300976	0.02344964	0.02279705	0
1707954600	0.02299876	0.0009154	4.15	0.02207873	0.02320548	0.02189705	0
1707868200	0.02208336	1.9E-5	0.09	0.02206916	0.02223624	0.02153762	0
1707781800	0.02206428	0.00090143	4.26	0.01966021	0.022232	0.01966021	0
1707695400	0.02116285	0.00016904	0.81	0.02101195	0.02138571	0.020919	0
1707609000	0.02099381	0.00040299	1.96	0.02063536	0.02117352	0.02049639	0
1707522600	0.02059082	0.00048611	2.42	0.02012083	0.02126316	0.02009072	0
1707436200	0.02010471	0.00048783	2.49	0.01966021	0.02020524	0.01966021	0
1707349800	0.01961688	0.00045863	2.39	0.01915076	0.01963253	0.01900372	0
1707263400	0.01915825	0.00010181	0.53	0.01905192	0.01928479	0.01899355	0
1707177000	0.01905644	0.00017103	0.91	0.01695032	0.01940958	0.01693079	0
1707090600	0.01888541	-0.000153	-0.80	0.01904624	0.01910082	0.01875437	0
1707004200	0.01903862	-8.4E-5	-0.44	0.01918271	0.01918271	0.01899226	0
1706917800	0.01912295	0.00020929	1.11	0.01894955	0.01918792	0.01880218	0
1706831400	0.01891366	0.0001051	0.56	0.01879808	0.01896748	0.01850271	0
1706745000	0.01880856	-8.3E-5	-0.44	0.01894882	0.01922308	0.01868889	0
1706658600	0.01889176	-0.000182	-0.95	0.01901655	0.01932787	0.01889176	0
1706572200	0.01907422	0.00052728	2.84	0.01695032	0.01911604	0.01693079	0
1706485800	0.01854694	-5.3E-5	-0.28	0.01859345	0.01886473	0.01840882	0
1706399400	0.01859959	0.00013819	0.75	0.01846434	0.01862539	0.01826705	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