AnimalGo GoMoney2 Historical Data - GOM2EUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
AnimalGo GoMoney2 (Cryptocurrency:GOM2EUR)
AnimalGo GoMoney2 (Cryptocurrency:GOM2EUR) Historical

AnimalGo GoMoney2 (GOM2EUR)

0.004856

0.000079

( 1.65% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00028741	6.29166110273	0.00456811	0.00502463	0.00450501	33120.4151	CX
4	0.00028741	6.29166110273	0.00456811	0.00536408	0.00450501	33120.4151	CX
12	0.00166329	52.1043283222	0.00319223	0.00706825	0.00309765	33120.4151	CX
26	0.00263326	118.49468559	0.00222226	0.01767063	0.00209967	33120.4151	CX
52	0.00152605	45.8346223273	0.00332947	0.01767063	0.0018624	46510.4445317	CX
156	-0.00689142	-58.6656610147	0.01174694	0.07589212	0.00080396	1625711.72252	CX
260	0	0	0	0.23203919	0	5829753.77674	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.00477566	0.00017153	3.73	0.00460886	0.00480671	0.00455961	0
1713397800	0.00460413	-0.000196	-4.08	0.00480942	0.00485809	0.00449319	0
1713311400	0.00480035	2.4E-5	0.50	0.00478064	0.00484088	0.00464976	0
1713225000	0.00477627	-0.000162	-3.28	0.00456811	0.00502463	0.00450501	33120
1713138600	0.00493859	6.0E-6	0.12	0.00486488	0.00504056	0.00471716	0
1713052200	0.00493299	-0.00013	-2.57	0.00506855	0.00514573	0.00468918	0
1712965800	0.00506277	-0.000163	-3.12	0.00523024	0.00532272	0.00495548	0
1712879400	0.00522532	-2.8E-5	-0.53	0.00524316	0.00530353	0.00519277	0
1712793000	0.0052531	0.00015054	2.95	0.00509812	0.0052925	0.00500352	0
1712706600	0.00510256	-0.000169	-3.21	0.00527306	0.00527945	0.00503848	0
1712620200	0.00527153	0.00014278	2.78	0.00456811	0.00536408	0.00450501	33120
1712533800	0.00512875	3.3E-5	0.65	0.00508759	0.00518864	0.00508759	0
1712447400	0.00509622	7.4E-5	1.47	0.00500416	0.00514046	0.00498383	0
1712361000	0.005022	-3.3E-5	-0.65	0.00506036	0.00507395	0.00489233	0
1712274600	0.00505496	0.00016647	3.41	0.00487037	0.00510168	0.00481112	0
1712188200	0.00488849	1.9E-5	0.39	0.00487463	0.00495427	0.00480546	0
1712101800	0.00486964	-0.000332	-6.38	0.00519155	0.00519155	0.00480768	0
1712015400	0.00520124	-8.4E-5	-1.59	0.00456811	0.00520632	0.00450501	33120
1711929000	0.00528541	0.00011622	2.25	0.00516925	0.00529084	0.00516925	0
1711842600	0.00516919	-1.5E-5	-0.29	0.00519585	0.00521314	0.0051675	0
1711756200	0.00518454	-5.6E-5	-1.07	0.00524784	0.00526008	0.00512998	0
1711669800	0.00524088	0.00012872	2.52	0.00513688	0.00529362	0.00510127	0
1711583400	0.00511216	-5.5E-5	-1.06	0.00516134	0.00528544	0.00505984	0
1711497000	0.00516757	2.2E-5	0.43	0.00514602	0.00525848	0.00512991	0
1711410600	0.00514544	0.00016612	3.34	0.00456811	0.00523752	0.00450501	33120
1711324200	0.00497932	0.00021596	4.53	0.004752	0.00499308	0.00473345	0
1711237800	0.00476336	5.8E-5	1.23	0.00472033	0.00488608	0.00467155	0
1711151400	0.00470521	-0.000118	-2.45	0.00484355	0.00491768	0.0046256	0
1711065000	0.00482356	-0.000146	-2.94	0.00496162	0.00499599	0.00478008	0
1710978600	0.00496908	0.00039357	8.60	0.00456742	0.00499072	0.00447472	0
1710892200	0.00457551	-0.000408	-8.19	0.00498609	0.00501476	0.00453026	0
1710805800	0.00498383	-4.1E-5	-0.82	0.00456811	0.00706825	0.00450501	33120
1710719400	0.0050252	0.00021144	4.39	0.00479517	0.00506689	0.00473975	0
1710633000	0.00481376	-0.000309	-6.03	0.0051181	0.00514791	0.00477803	0
1710546600	0.0051226	-0.000146	-2.77	0.00456811	0.00518712	0.00450501	33120
1710460200	0.0052688	-7.1E-5	-1.33	0.00533459	0.00539224	0.0050571	0
1710373800	0.00533954	0.00010562	2.02	0.00524387	0.0053912	0.00522454	0
1710287400	0.00523392	-5.0E-6	-0.10	0.00523638	0.00531992	0.00509034	0
1710201000	0.00523925	0.00019	3.76	0.00456811	0.00531016	0.00450501	33120
1710114600	0.00504925	4.3E-5	0.86	0.00500613	0.00511552	0.005	0
1710028200	0.00500604	1.6E-5	0.32	0.0049997	0.00502097	0.0049732	0
1709941800	0.00499016	9.4E-5	1.92	0.00489376	0.00509225	0.00485248	0
1709855400	0.00489595	4.1E-5	0.84	0.00485073	0.004987	0.00482534	0
1709769000	0.00485472	0.00010322	2.17	0.0046983	0.00499088	0.00463862	0
1709682600	0.0047515	-0.000239	-4.79	0.00501968	0.00506575	0.00397952	0
1709596200	0.0049908	0.0003428	7.38	0.00456811	0.00502813	0.00450501	33120
1709509800	0.004648	6.9E-5	1.51	0.004568	0.00466346	0.00453028	0
1709423400	0.00457872	-3.4E-5	-0.74	0.00460113	0.0046069	0.00454751	0
1709337000	0.00461288	7.4E-5	1.63	0.00452031	0.0046522	0.00448876	0
1709250600	0.00453913	-6.6E-5	-1.43	0.00456811	0.00469496	0.00447395	0
1709164200	0.0046055	0.00040336	9.60	0.00420456	0.00470299	0.00418793	0
1709077800	0.00420214	0.00020095	5.02	0.00400832	0.00424272	0.00400024	0
1708991400	0.00400119	0.00017439	4.56	0.00319075	0.00706825	0.00317048	33120
1708905000	0.0038268	1.7E-5	0.45	0.00381015	0.0038382	0.00379272	0
1708818600	0.00380967	5.0E-5	1.33	0.00375207	0.00382142	0.0037436	0
1708732200	0.00375958	-2.9E-5	-0.77	0.00379268	0.00380792	0.00373668	0
1708645800	0.00378903	-4.6E-5	-1.20	0.00382747	0.00384633	0.0037664	0
1708559400	0.00383536	-3.6E-5	-0.93	0.00387166	0.00387717	0.00375171	0
1708473000	0.00387112	2.9E-5	0.75	0.00384544	0.00391984	0.00376326	0
1708386600	0.00384257	-2.4E-5	-0.62	0.00319075	0.00389522	0.00317048	33120
1708300200	0.00386624	2.4E-5	0.62	0.0038352	0.00388685	0.00380272	0
1708213800	0.00384216	-3.4E-5	-0.88	0.00387418	0.00387631	0.00375864	0
1708127400	0.0038762	1.6E-5	0.41	0.00385706	0.00390937	0.0038387	0
1708041000	0.00386062	-6.0E-6	-0.16	0.00386951	0.00392344	0.00381288	0
1707954600	0.00386663	0.0001541	4.15	0.00371158	0.00388092	0.00368257	0
1707868200	0.00371253	8.0E-6	0.22	0.00369883	0.00373336	0.00360672	0
1707781800	0.00370501	0.00014954	4.21	0.00319075	0.00372616	0.00317048	33120
1707695400	0.00355547	3.0E-5	0.85	0.00351902	0.00358498	0.0035174	0
1707609000	0.0035252	7.4E-5	2.14	0.00345751	0.00355771	0.00342408	0
1707522600	0.00345102	8.6E-5	2.56	0.00337099	0.00356601	0.00335966	0
1707436200	0.0033648	7.9E-5	2.40	0.0032901	0.00338134	0.00328872	0
1707349800	0.00328601	8.1E-5	2.53	0.00320688	0.00329313	0.00318095	0
1707263400	0.00320515	2.7E-5	0.85	0.00317979	0.00322824	0.00316881	0
1707177000	0.00317838	2.0E-5	0.63	0.00319075	0.00323688	0.00315186	33120
1707090600	0.0031586	-3.0E-5	-0.94	0.00319075	0.00319855	0.00314384	0
1707004200	0.00318833	-1.0E-5	-0.31	0.00320157	0.00321385	0.00318395	0
1706917800	0.00319841	2.9E-5	0.92	0.00317166	0.00321387	0.00315021	0
1706831400	0.00316911	1.6E-5	0.51	0.0031529	0.00318196	0.0031011	0
1706745000	0.00315343	-7.8E-7	-0.02	0.00317563	0.00322658	0.00312997	0
1706658600	0.00315421	-4.2E-5	-1.31	0.00319632	0.00323453	0.00315421	0
1706572200	0.00319605	9.5E-5	3.06	0.00319223	0.00321106	0.00309765	33120
1706485800	0.00310113	-8.0E-6	-0.26	0.00310769	0.00315853	0.00307377	0
1706399400	0.00310882	2.1E-5	0.68	0.00308504	0.00311572	0.00305495	0
1706313000	0.00308772	0.00014054	4.77	0.0029498	0.00311024	0.00293927	0
1706226600	0.00294718	-3.0E-6	-0.10	0.00294624	0.00295992	0.0029236	0
1706140200	0.00295034	2.0E-5	0.68	0.00294108	0.002996	0.00290627	0
1706053800	0.00293032	-0.007973	-73.12	0.00290746	0.00294771	0.00283784	0
1705967400	0.0109035	0.0078507	257.16	0.00319223	0.01135069	0.00312296	33120
1705881000	0.0030528	-1.1E-5	-0.36	0.00306624	0.00307774	0.0030468	0
1705794600	0.00306349	5.0E-6	0.16	0.00305377	0.00308153	0.00304604	0
1705708200	0.00305823	1.9E-5	0.63	0.00303395	0.00309192	0.00296328	0

AnimalGo GoMoney2

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