GlitzKoin Historical Data - GTNEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
GlitzKoin (Cryptocurrency:GTNEUR)
GlitzKoin (Cryptocurrency:GTNEUR) Historical

GlitzKoin (GTNEUR)

0.306387

-0.000766

( -0.25% )

Updated: 20:02:10

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.30706287	0.00602098	2.00	0.30590147	0.30935874	0.12416567	0
1715557800	0.30104189	0.00337348	1.13	0.29791331	0.30238617	0.29715105	0
1715471400	0.29766841	-0.001109	-0.37	0.29803741	0.30084269	0.2965693	0
1715385000	0.29877727	-0.009316	-3.02	0.30830554	0.31023947	0.2950382	0
1715298600	0.30809363	0.00882773	2.95	0.30010526	0.30953561	0.29806408	0
1715212200	0.2992659	-0.006777	-2.21	0.30590147	0.30889056	0.29861506	0
1715125800	0.30604244	-0.003253	-1.05	0.30953555	0.31515105	0.30544967	0
1715039400	0.30929561	-0.004215	-1.34	0.34494684	0.35044973	0.30755777	0
1714953000	0.31351013	0.0007311	0.23	0.31338724	0.31588643	0.30834348	0
1714866600	0.31277903	0.00442127	1.43	0.30822828	0.31525935	0.30690177	0
1714780200	0.30835776	0.01775384	6.11	0.29053546	0.31036779	0.28901264	0
1714693800	0.29060392	0.0033191	1.16	0.28722812	0.29278997	0.28042418	0
1714607400	0.28728482	-0.013569	-4.51	0.29957952	0.30015812	0.27984474	0
1714521000	0.30085402	-0.012963	-4.13	0.31369142	0.31792397	0.29261669	0
1714434600	0.31381695	0.00361948	1.17	0.34494684	0.35044973	0.12416567	0
1714348200	0.31019747	-0.002558	-0.82	0.31313312	0.31688557	0.30947579	0
1714261800	0.31275558	-0.001784	-0.57	0.31429426	0.31463407	0.3084434	0
1714175400	0.31453973	-0.002388	-0.75	0.31702533	0.31879948	0.3124847	0
1714089000	0.3169281	6.8E-5	0.02	0.31671835	0.32061346	0.3096643	0
1714002600	0.31685964	-0.010067	-3.08	0.32780591	0.33029371	0.31333564	0
1713916200	0.32692682	-0.003923	-1.19	0.33043427	0.33218427	0.32521011	0
1713829800	0.33085002	0.00888391	2.76	0.34494684	0.35044973	0.12416567	0
1713743400	0.32196611	0.00035657	0.11	0.32082753	0.32570254	0.31833245	0
1713657000	0.32160954	0.00450474	1.42	0.31525688	0.32400681	0.31272011	0
1713570600	0.3171048	0.0025081	0.80	0.31370202	0.32395744	0.29792385	0
1713484200	0.3145967	0.0112993	3.73	0.30360907	0.31664215	0.30036491	0
1713397800	0.3032974	-0.012926	-4.09	0.31682096	0.32002702	0.29598928	0
1713311400	0.31622329	0.00158606	0.50	0.31492466	0.31889297	0.30630294	0
1713225000	0.31463723	-0.010693	-3.29	0.34494684	0.35044973	0.31090365	0
1713138600	0.3253299	0.00036858	0.11	0.32047433	0.33204689	0.31074354	0
1713052200	0.32496132	-0.008549	-2.56	0.33389123	0.33897525	0.30889983	0
1712965800	0.33351057	-0.010708	-3.11	0.34454206	0.35063418	0.32644282	0
1712879400	0.34421848	-0.00183	-0.53	0.34539369	0.34937053	0.3420739	0
1712793000	0.34604812	0.00991667	2.95	0.33583876	0.34864406	0.32960709	0
1712706600	0.33613145	-0.011131	-3.21	0.34736288	0.34778411	0.33190987	0
1712620200	0.34726248	0.00940568	2.78	0.34494684	0.35335877	0.33532677	0
1712533800	0.3378568	0.00214268	0.64	0.33514512	0.34180171	0.33514512	0
1712447400	0.33571412	0.00488966	1.48	0.32964904	0.33862811	0.32830982	0
1712361000	0.33082446	-0.002172	-0.65	0.33335158	0.33424679	0.32228242	0
1712274600	0.33299612	0.01096624	3.41	0.32083612	0.33607317	0.31693253	0
1712188200	0.32202988	0.00124198	0.39	0.3211168	0.32636266	0.31655973	0
1712101800	0.3207879	-0.021844	-6.38	0.34199385	0.34199385	0.31670592	0
1712015400	0.34263215	-0.005545	-1.59	0.34494684	0.35044973	0.33519497	0
1711929000	0.34817672	0.00765578	2.25	0.34052447	0.34853455	0.34052447	0
1711842600	0.34052094	-0.001011	-0.30	0.34227669	0.34341607	0.34040911	0
1711756200	0.34153178	-0.003711	-1.07	0.34570146	0.34650813	0.33793774	0
1711669800	0.34524297	0.00847907	2.52	0.33839233	0.34871732	0.33604639	0
1711583400	0.3367639	-0.00365	-1.07	0.34000327	0.34817836	0.33331706	0
1711497000	0.34041427	0.00145841	0.43	0.33899438	0.34640294	0.33793321	0
1711410600	0.33895586	0.01094279	3.34	0.34494684	0.35044973	0.3252625	0
1711324200	0.32801307	0.01422673	4.53	0.313038	0.32891972	0.31181662	0
1711237800	0.31378634	0.00383029	1.24	0.31095218	0.32187052	0.30773848	0
1711151400	0.30995605	-0.007796	-2.45	0.31906893	0.32395232	0.30471171	0
1711065000	0.31775201	-0.009586	-2.93	0.32684671	0.32911144	0.31488777	0
1710978600	0.32733825	0.02592635	8.60	0.30087889	0.32876368	0.29477218	0
1710892200	0.3014119	-0.026898	-8.19	0.3284587	0.33034773	0.29843087	0
1710805800	0.32831003	-0.002725	-0.82	0.34494684	0.35044973	0.12416567	0
1710719400	0.33103541	0.01392876	4.39	0.31588242	0.3337814	0.31223158	0
1710633000	0.31710665	-0.020345	-6.03	0.3371551	0.33911865	0.31475327	0
1710546600	0.33745148	-0.009631	-2.77	0.34494684	0.35044973	0.31827111	0
1710460200	0.34708277	-0.004659	-1.32	0.35141645	0.35521381	0.33313709	0
1710373800	0.35174225	0.00695772	2.02	0.34543996	0.35514556	0.34416662	0
1710287400	0.34478453	-0.000351	-0.10	0.34494684	0.35044973	0.33532677	0
1710201000	0.34513572	0.01251625	3.76	0.30092474	0.34980679	0.29676787	0
1710114600	0.33261947	0.00284633	0.86	0.32977915	0.33698493	0.329375	0
1710028200	0.32977314	0.00104635	0.32	0.3293555	0.33075684	0.32760955	0
1709941800	0.32872679	0.00620554	1.92	0.3223767	0.3354522	0.31965712	0
1709855400	0.32252125	0.00271652	0.85	0.31954223	0.3285192	0.31786974	0
1709769000	0.31980473	0.00679946	2.17	0.30950056	0.32877422	0.30556961	0
1709682600	0.31300527	-0.015764	-4.79	0.33067163	0.33370636	0.26215088	0
1709596200	0.32876905	0.02258205	7.38	0.30092474	0.33122861	0.29676787	0
1709509800	0.306187	0.00456361	1.51	0.300917	0.30720558	0.29843245	0
1709423400	0.30162339	-0.00225	-0.74	0.30309988	0.30347974	0.29956772	0
1709337000	0.30387378	0.00485815	1.62	0.29777592	0.30646367	0.29569711	0
1709250600	0.29901563	-0.004372	-1.44	0.30092474	0.30928049	0.29472164	0
1709164200	0.30338752	0.02657139	9.60	0.27697539	0.3098097	0.27588012	0
1709077800	0.27681613	0.0132373	5.02	0.2640486	0.27948918	0.26351623	0
1708991400	0.26357883	0.01148781	4.56	0.21019068	0.26548947	0.12416567	0
1708905000	0.25209102	0.00112899	0.45	0.25099402	0.252842	0.24984564	0
1708818600	0.25096203	0.00329944	1.33	0.24716784	0.25173635	0.24660965	0
1708732200	0.24766259	-0.00194	-0.78	0.24984316	0.25084673	0.24615437	0
1708645800	0.24960279	-0.003052	-1.21	0.25213487	0.25337701	0.2481116	0
1708559400	0.25265439	-0.002356	-0.92	0.25504591	0.25540891	0.24714397	0
1708473000	0.25501008	0.0018806	0.74	0.25331841	0.25821951	0.24790496	0
1708386600	0.25312948	-0.001559	-0.61	0.21019068	0.25659788	0.208856	0
1708300200	0.25468866	0.00158632	0.63	0.2526438	0.25604684	0.25050423	0
1708213800	0.25310234	-0.002243	-0.88	0.25521192	0.25535215	0.24760041	0
1708127400	0.25534488	0.00102644	0.40	0.25408409	0.25752988	0.25287488	0
1708041000	0.25431844	-0.000396	-0.16	0.25490405	0.25845724	0.25117347	0
1707954600	0.25471464	0.01015118	4.15	0.24450038	0.25565581	0.24258964	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