Ignis Historical Data - IGNISEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ignis (Cryptocurrency:IGNISEUR)
Ignis (Cryptocurrency:IGNISEUR) Historical

Ignis (IGNISEUR)

0.018872

-0.000212

( -1.11% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00017664	-0.927325874408	0.01904832	0.02019254	0.00753947	1314.72611825	CX
4	-0.00030903	-1.61114995222	0.01918071	0.02145632	0.00753947	1314.72611825	CX
12	0.00610868	47.8624147928	0.012763	0.02156896	0.00753947	1314.72611825	CX
26	0.00852609	82.4127961769	0.01034559	0.02156896	0.00305738	179027.869611	CX
52	0.01370948	265.574367518	0.0051622	0.02156896	0.00214529	110277.776612	CX
156	-0.09725768	-83.7494325294	0.11612936	0.13468702	0.00214529	1570859.83141	CX
260	0.00323479	20.6869140859	0.01563689	0.23230295	0.00214529	2162374.02751	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01909918	-0.000145	-0.75	0.01925011	0.01935784	0.0189744	0
1714089000	0.01924421	4.0E-6	0.02	0.01923147	0.01946799	0.01880314	0
1714002600	0.01924005	-0.000611	-3.08	0.01990472	0.02005578	0.01902607	0
1713916200	0.01985134	-0.000238	-1.18	0.02006432	0.02017058	0.0197471	0
1713829800	0.02008956	0.00053944	2.76	0.01904832	0.02019254	0.00753947	1314
1713743400	0.01955012	2.2E-5	0.11	0.01948098	0.019777	0.01932948	0
1713657000	0.01952847	0.00027353	1.42	0.01914273	0.01967403	0.01898869	0
1713570600	0.01925494	0.0001523	0.80	0.01904832	0.01967104	0.01809025	0
1713484200	0.01910264	0.0006861	3.73	0.01843546	0.01922684	0.01823847	0
1713397800	0.01841654	-0.000785	-4.09	0.0192377	0.01943238	0.01797278	0
1713311400	0.01920141	9.6E-5	0.50	0.01912256	0.01936352	0.01859904	0
1713225000	0.0191051	-0.000649	-3.29	0.02039248	0.02050537	0.0188784	1314
1713138600	0.01975437	2.2E-5	0.11	0.01945954	0.02016224	0.01886867	0
1713052200	0.01973199	-0.000519	-2.56	0.02027423	0.02058293	0.01875672	0
1712965800	0.02025111	-0.00065	-3.11	0.02092096	0.02129088	0.01982195	0
1712879400	0.02090131	-0.000111	-0.53	0.02097267	0.02121415	0.02077109	0
1712793000	0.0210124	0.00060215	2.95	0.02039248	0.02117003	0.02001409	0
1712706600	0.02041025	-0.000676	-3.21	0.02109224	0.02111782	0.02015392	0
1712620200	0.02108614	0.00057112	2.78	0.02024146	0.02145632	0.01956933	1314
1712533800	0.02051502	0.00013011	0.64	0.02035036	0.02075456	0.02035036	0
1712447400	0.02038491	0.0002969	1.48	0.02001664	0.02056185	0.01993532	0
1712361000	0.02008801	-0.000132	-0.65	0.02024146	0.02029582	0.01956933	0
1712274600	0.02021987	0.00066588	3.41	0.01948151	0.02040672	0.01924448	0
1712188200	0.01955399	7.5E-5	0.39	0.01949855	0.01981708	0.01922184	0
1712101800	0.01947858	-0.001326	-6.37	0.02076623	0.02076623	0.01923072	0
1712015400	0.02080498	-0.000337	-1.59	0.01918071	0.02082531	0.01918071	1314
1711929000	0.02114166	0.00046487	2.25	0.020677	0.02116338	0.020677	0
1711842600	0.02067679	-6.1E-5	-0.29	0.0207834	0.02085258	0.02067	0
1711756200	0.02073817	-0.000225	-1.07	0.02099136	0.02104034	0.02051993	0
1711669800	0.02096352	0.00051486	2.52	0.02054754	0.02117448	0.02040509	0
1711583400	0.02044866	-0.000222	-1.07	0.02064536	0.02114176	0.02023936	0
1711497000	0.02067031	8.9E-5	0.43	0.02058409	0.02103395	0.02051966	0
1711410600	0.02058176	0.00066446	3.34	0.01918071	0.02095008	0.01918071	1314
1711324200	0.0199173	0.00086386	4.53	0.019008	0.01997235	0.01893383	0
1711237800	0.01905344	0.00023258	1.24	0.01888134	0.01954432	0.0186862	0
1711151400	0.01882086	-0.000473	-2.45	0.0193742	0.01967072	0.01850241	0
1711065000	0.01929424	-0.000582	-2.93	0.01984648	0.01998399	0.01912032	0
1710978600	0.01987632	0.00157427	8.60	0.01826968	0.01996288	0.01789888	0
1710892200	0.01830205	-0.001633	-8.19	0.01994436	0.02005906	0.01812104	0
1710805800	0.01993533	-0.000165	-0.82	0.01918071	0.02015896	0.00753947	1314
1710719400	0.02010082	0.00084577	4.39	0.01918071	0.02026756	0.01895903	0
1710633000	0.01925505	-0.001235	-6.03	0.02047241	0.02059164	0.01911215	0
1710546600	0.02049041	-0.000585	-2.78	0.02133838	0.02156896	0.01932576	1314
1710460200	0.02107523	-0.000283	-1.33	0.02133838	0.02156896	0.02022843	0
1710373800	0.02135816	0.00042248	2.02	0.02097548	0.02156481	0.02089816	0
1710287400	0.02093568	-2.1E-5	-0.10	0.02094553	0.02127968	0.02036139	0
1710201000	0.020957	0.00076	3.76	0.01957505	0.02124064	0.01952733	1314
1710114600	0.020197	0.00017283	0.86	0.02002454	0.02046208	0.02	0
1710028200	0.02002417	6.4E-5	0.32	0.01999881	0.0200839	0.0198928	0
1709941800	0.01996064	0.00037681	1.92	0.01957505	0.02036901	0.01940992	0
1709855400	0.01958383	0.00016495	0.85	0.01940294	0.01994803	0.01930138	0
1709769000	0.01941888	0.00041287	2.17	0.0187932	0.01996352	0.01855451	0
1709682600	0.01900601	-0.000957	-4.79	0.02007873	0.020263	0.01591808	0
1709596200	0.0199632	0.0013712	7.38	0.01827247	0.02011255	0.01802006	1314
1709509800	0.018592	0.00027711	1.51	0.018272	0.01865384	0.01812113	0
1709423400	0.01831489	-0.000137	-0.74	0.01840454	0.01842761	0.01819007	0
1709337000	0.01845153	0.00029499	1.62	0.01808127	0.0186088	0.01795504	0
1709250600	0.01815654	-0.000265	-1.44	0.01827247	0.01877984	0.01789581	0
1709164200	0.01842201	0.00161345	9.60	0.01681824	0.01881197	0.01675173	0
1709077800	0.01680856	0.00080378	5.02	0.01603331	0.01697088	0.01600098	0
1708991400	0.01600478	0.00069755	4.56	0.01548665	0.0161208	0.00753947	1314
1708905000	0.01530723	6.9E-5	0.45	0.01524062	0.01535283	0.01517089	0
1708818600	0.01523868	0.00020035	1.33	0.01500829	0.01528569	0.0149744	0
1708732200	0.01503833	-0.000118	-0.78	0.01517074	0.01523168	0.01494675	0
1708645800	0.01515614	-0.000185	-1.21	0.01530989	0.01538532	0.0150656	0
1708559400	0.01534144	-0.000143	-0.92	0.01548665	0.0155087	0.01500684	0
1708473000	0.01548448	0.00011419	0.74	0.01538176	0.01567936	0.01505305	0
1708386600	0.01537029	-9.5E-5	-0.61	0.012763	0.01558089	0.01268195	1314
1708300200	0.01546496	9.6E-5	0.62	0.0153408	0.01554743	0.01521088	0
1708213800	0.01536864	-0.000136	-0.88	0.01549673	0.01550525	0.01503456	0
1708127400	0.01550481	6.2E-5	0.40	0.01542825	0.01563748	0.01535483	0
1708041000	0.01544248	-2.4E-5	-0.16	0.01547804	0.01569379	0.01525152	0
1707954600	0.01546654	0.00061639	4.15	0.01484632	0.01552369	0.0147303	0
1707868200	0.01485015	3.0E-5	0.20	0.01479533	0.01493344	0.01442688	0
1707781800	0.01482007	0.00059818	4.21	0.012763	0.01490467	0.01268195	1314
1707695400	0.01422189	0.00012106	0.86	0.01407608	0.01433992	0.01406962	0
1707609000	0.01410083	0.00029675	2.15	0.01383005	0.01423087	0.01369632	0
1707522600	0.01380408	0.00034488	2.56	0.01348396	0.01426406	0.01343866	0
1707436200	0.0134592	0.00031515	2.40	0.01316041	0.01352538	0.01315488	0
1707349800	0.01314405	0.00032345	2.52	0.01282755	0.01317253	0.0127238	0
1707263400	0.0128206	0.00010706	0.84	0.01271919	0.01291296	0.01267526	0
1707177000	0.01271354	7.9E-5	0.63	0.012763	0.01294752	0.01260747	1314
1707090600	0.01263441	-0.000119	-0.93	0.012763	0.01279421	0.01257536	0
1707004200	0.01275335	-4.0E-5	-0.31	0.01280629	0.0128554	0.01273582	0
1706917800	0.01279366	0.0001172	0.92	0.01268667	0.0128555	0.01260084	0
1706831400	0.01267646	6.3E-5	0.50	0.0126116	0.01272784	0.01240442	0
1706745000	0.01261372	-3.0E-6	-0.02	0.01270253	0.01290635	0.01251989	0
1706658600	0.01261686	-0.000167	-1.31	0.01278528	0.01293813	0.01261686	0
1706572200	0.01278421	0.00037969	3.06	0.01213581	0.0128224	0.01200177	1314
1706485800	0.01240452	-3.1E-5	-0.25	0.01243079	0.01263415	0.01229511	0
1706399400	0.01243528	8.4E-5	0.68	0.01234016	0.01246289	0.01221982	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