Joys Digital Historical Data - JOYSSGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Joys Digital (Cryptocurrency:JOYSSGBP)
Joys Digital (Cryptocurrency:JOYSSGBP) Historical

Joys Digital (JOYSSGBP)

0.002971

-0.000079

( -2.59% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00135183	83.4741210033	0.00161946	0.00306563	0.00161113	419700	CX
4	0.00135183	83.4741210033	0.00161946	0.00345233	0.00161113	419700	CX
12	0.00135183	83.4741210033	0.00161946	0.00345233	0.00161113	419700	CX
26	0.00135183	83.4741210033	0.00161946	0.00345233	0.00131017	419700	CX
52	0.00264026	797.589342356	0.00033103	0.00345233	0.00031015	419700	CX
156	-0.00277975	-48.3347359782	0.00575104	0.01259322	0.00016558	838761.6875	CX
260	-0.0036665	-55.2367580174	0.00663779	0.0127179	0.00016558	708991.298335	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00304932	2.9E-5	0.96	0.00161946	0.00306563	0.00161113	419700
1714348200	0.00302077	-3.0E-6	-0.10	0.00301792	0.00306462	0.00300964	0
1714261800	0.00302341	-4.0E-5	-1.31	0.00306292	0.00306881	0.00300323	0
1714175400	0.00306307	-3.0E-5	-0.97	0.00309336	0.00310784	0.00304442	0
1714089000	0.00309268	-2.0E-6	-0.06	0.00309645	0.0031284	0.00302348	0
1714002600	0.00309493	-0.000104	-3.25	0.00320969	0.00323016	0.00306561	0
1713916200	0.00319939	-5.1E-5	-1.57	0.00324512	0.00326252	0.00318403	0
1713829800	0.00325032	0.0001	3.17	0.00161946	0.00329173	0.00161113	419700
1713743400	0.00315064	-6.8E-7	-0.02	0.00315139	0.00319057	0.00312336	0
1713657000	0.00315132	4.3E-5	1.38	0.00310059	0.00317709	0.00307116	0
1713570600	0.00310853	4.3E-5	1.40	0.0030567	0.00315624	0.00290109	0
1713484200	0.00306543	0.00010868	3.68	0.00296136	0.00308861	0.00292668	0
1713397800	0.00295675	-0.00012	-3.90	0.00307731	0.00311203	0.00288628	0
1713311400	0.00307644	2.0E-5	0.65	0.00305604	0.0031017	0.00298309	0
1713225000	0.00305689	-0.000117	-3.69	0.00161946	0.00321418	0.00161113	419700
1713138600	0.00317414	1.0E-5	0.32	0.00314551	0.00318632	0.00304048	0
1713052200	0.00316433	-8.7E-5	-2.68	0.00325098	0.00329006	0.00301013	0
1712965800	0.00325105	-9.8E-5	-2.93	0.00335578	0.00341224	0.00318849	0
1712879400	0.00334894	-2.5E-5	-0.74	0.00337135	0.003405	0.00333138	0
1712793000	0.00337357	0.00010094	3.08	0.00327274	0.00339841	0.00322185	0
1712706600	0.00327263	-0.000117	-3.45	0.00338619	0.00338851	0.00323621	0
1712620200	0.0033896	0.00010713	3.26	0.00161946	0.00345233	0.00161113	419700
1712533800	0.00328247	2.4E-5	0.74	0.00325476	0.0033147	0.00325408	0
1712447400	0.00325861	4.2E-5	1.31	0.0032079	0.00329233	0.00319698	0
1712361000	0.00321696	-3.0E-5	-0.92	0.00324707	0.00325971	0.0031501	0
1712274600	0.0032469	0.00011015	3.51	0.00313375	0.00327697	0.00308851	0
1712188200	0.00313675	1.1E-5	0.35	0.00312499	0.00318083	0.00308708	0
1712101800	0.0031254	-0.000212	-6.35	0.00332887	0.00332934	0.0030876	0
1712015400	0.00333697	-2.3E-5	-0.68	0.00161946	0.0033396	0.00161113	419700
1711929000	0.0033599	5.8E-5	1.76	0.00330505	0.00336057	0.00330505	0
1711842600	0.00330208	-1.8E-5	-0.54	0.00331914	0.0033363	0.00329688	0
1711756200	0.00331968	-4.5E-5	-1.34	0.00336021	0.00336481	0.00328518	0
1711669800	0.00336454	7.4E-5	2.25	0.00330446	0.00339408	0.00327332	0
1711583400	0.0032905	-1.6E-5	-0.48	0.00329999	0.0033776	0.00324445	0
1711497000	0.0033067	1.2E-5	0.36	0.00329469	0.00335999	0.00328136	0
1711410600	0.00329467	9.1E-5	2.84	0.00161946	0.00335613	0.00161113	419700
1711324200	0.00320367	0.00013922	4.54	0.00306284	0.00321503	0.00304549	0
1711237800	0.00306445	3.9E-5	1.29	0.00303532	0.0031403	0.00300298	0
1711151400	0.00302539	-7.4E-5	-2.39	0.00310563	0.00316085	0.00297316	0
1711065000	0.00309987	-8.5E-5	-2.67	0.00318148	0.00319941	0.00308546	0
1710978600	0.00318451	0.00026284	9.00	0.00292858	0.00319177	0.00286849	0
1710892200	0.00292167	-0.000267	-8.37	0.00318795	0.00320298	0.00291604	0
1710805800	0.00318908	-2.0E-5	-0.62	0.00161946	0.0032312	0.00161113	419700
1710719400	0.00320922	0.00013643	4.44	0.00310236	0.00323698	0.00305249	0
1710633000	0.00307279	-0.00021	-6.40	0.0032693	0.00329477	0.00305778	0
1710546600	0.00328285	-8.9E-5	-2.64	0.00161946	0.003315	0.00161113	419700
1710460200	0.00337187	-4.6E-5	-1.35	0.00341875	0.00345	0.00324431	0
1710373800	0.0034177	8.4E-5	2.52	0.00333388	0.00343485	0.00332671	0
1710287400	0.00333396	8.5E-7	0.03	0.00334245	0.00342428	0.00324458	0
1710201000	0.00333311	0.00013601	4.25	0.00161946	0.00340564	0.00161113	419700
1710114600	0.0031971	3.0E-6	0.09	0.00319402	0.00324977	0.00318036	0
1710028200	0.00319403	6.0E-6	0.19	0.00318423	0.0032046	0.00317493	0
1709941800	0.00318848	4.9E-5	1.56	0.00313544	0.00324	0.00309922	0
1709855400	0.00313955	3.1E-5	1.00	0.00311625	0.00318948	0.00309364	0
1709769000	0.00310871	6.9E-5	2.27	0.0030096	0.0031845	0.00297081	0
1709682600	0.0030398	-0.000163	-5.09	0.00322963	0.00324563	0.00264903	0
1709596200	0.00320246	0.00021938	7.35	0.00161946	0.00323388	0.00161113	419700
1709509800	0.00298308	4.4E-5	1.50	0.0029346	0.00299287	0.00291668	0
1709423400	0.00293917	-2.3E-5	-0.78	0.00295891	0.00295891	0.00291867	0
1709337000	0.002962	4.3E-5	1.47	0.00290686	0.00299276	0.0028877	0
1709250600	0.00291928	1.5E-5	0.52	0.00289098	0.00298956	0.0027918	0
1709164200	0.00290383	0.00021845	8.13	0.00269	0.003024	0.00267714	0
1709077800	0.00268538	0.00011937	4.65	0.00257119	0.00270762	0.00252446	0
1708991400	0.00256601	0.00011532	4.71	0.00161946	0.0025877	0.00161113	419700
1708905000	0.00245069	5.0E-6	0.20	0.00244316	0.0024603	0.00243	0
1708818600	0.00244525	3.7E-5	1.54	0.00240122	0.00244844	0.00239617	0
1708732200	0.0024086	-2.2E-5	-0.91	0.00243649	0.00244102	0.00239307	0
1708645800	0.00243018	-3.4E-5	-1.38	0.00245976	0.00246715	0.0024204	0
1708559400	0.00246391	-1.7E-5	-0.69	0.00248609	0.0024884	0.0024101	0
1708473000	0.00248141	1.4E-5	0.57	0.00246873	0.00250661	0.00242356	0
1708386600	0.00246718	-1.3E-5	-0.52	0.00161946	0.00249447	0.00161113	419700
1708300200	0.00247988	1.5E-5	0.61	0.00246091	0.00249177	0.00244374	0
1708213800	0.00246474	-1.5E-5	-0.60	0.00247697	0.00247961	0.00241273	0
1708127400	0.00247939	1.5E-5	0.61	0.0024714	0.00249694	0.00245828	0
1708041000	0.00246432	1.7E-7	0.01	0.00246533	0.00251246	0.00244254	0
1707954600	0.00246415	9.8E-5	4.14	0.00236557	0.0024863	0.00234611	0
1707868200	0.00236607	2.0E-6	0.08	0.00236455	0.00238245	0.0023076	0
1707781800	0.00236403	9.7E-5	4.28	0.00161946	0.002382	0.00161113	419700
1707695400	0.00226744	1.8E-5	0.80	0.00225128	0.00229132	0.00224132	0
1707609000	0.00224933	4.3E-5	1.95	0.00221093	0.00226859	0.00219604	0
1707522600	0.00220615	5.2E-5	2.41	0.0021558	0.00227819	0.00215257	0
1707436200	0.00215407	5.2E-5	2.47	0.00210645	0.00216484	0.00210645	0
1707349800	0.0021018	4.9E-5	2.39	0.00205186	0.00210348	0.00203611	0
1707263400	0.00205267	1.1E-5	0.54	0.00204127	0.00206622	0.00203502	0
1707177000	0.00204176	1.8E-5	0.89	0.00161946	0.00207959	0.00161113	419700
1707090600	0.00202343	-1.6E-5	-0.78	0.00204066	0.00204651	0.00200939	0
1707004200	0.00203985	-9.0E-6	-0.44	0.00205529	0.00205529	0.00203488	0
1706917800	0.00204888	2.2E-5	1.09	0.0020303	0.00205584	0.00201451	0
1706831400	0.00202646	1.1E-5	0.55	0.00201408	0.00203223	0.00198243	0
1706745000	0.0020152	-9.0E-6	-0.44	0.00203023	0.00205961	0.00200238	0
1706658600	0.00202411	-2.0E-5	-0.98	0.00203748	0.00207084	0.00202411	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