KYRGYZ SOM Historical Data - KGSLGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
KYRGYZ SOM (Cryptocurrency:KGSLGBP)
KYRGYZ SOM (Cryptocurrency:KGSLGBP) Historical

KYRGYZ SOM (KGSLGBP)

0.03388

-0.00018

( -0.53% )

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.02273476	203.981334187	0.01114551	0.015525	0.0062124	161180.755245	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.03405074	0.00031875	0.94	0.03512487	0.03648505	0.03312661	0
1714348200	0.03373199	-2.9E-5	-0.09	0.03370016	0.03422167	0.03360769	0
1714261800	0.03376143	-0.000443	-1.30	0.03420261	0.03426842	0.03353617	0
1714175400	0.03420429	-0.000331	-0.96	0.03454252	0.03470431	0.03399605	0
1714089000	0.03453498	-2.5E-5	-0.07	0.03457713	0.0349338	0.03376223	0
1714002600	0.03456008	-0.001166	-3.26	0.03584162	0.03607014	0.03423264	0
1713916200	0.03572653	-0.000569	-1.57	0.03623725	0.03643156	0.03555503	0
1713829800	0.0362953	0.00111309	3.16	0.03512487	0.03675765	0.0339521	0
1713743400	0.03518221	-8.0E-6	-0.02	0.03519053	0.03562809	0.03487761	0
1713657000	0.0351898	0.00047781	1.38	0.03462331	0.03547759	0.03429472	0
1713570600	0.03471199	0.00048127	1.41	0.03413319	0.03524468	0.03239557	0
1713484200	0.03423072	0.00121365	3.68	0.03306854	0.03448955	0.03268129	0
1713397800	0.03301707	-0.001337	-3.89	0.03436333	0.03475111	0.03223018	0
1713311400	0.03435363	0.00021832	0.64	0.03412582	0.0346357	0.03331122	0
1713225000	0.03413531	-0.001309	-3.69	0.03512487	0.03589178	0.03371302	0
1713138600	0.03544465	0.00010959	0.31	0.03512487	0.03558061	0.0339521	0
1713052200	0.03533506	-0.000968	-2.67	0.03630262	0.0367391	0.03361316	0
1712965800	0.03630344	-0.001093	-2.92	0.03747289	0.03810339	0.03560482	0
1712879400	0.03739655	-0.000275	-0.73	0.03764674	0.0380225	0.03720048	0
1712793000	0.03767163	0.00112716	3.08	0.03654563	0.03794896	0.03597739	0
1712706600	0.03654447	-0.001306	-3.45	0.03781248	0.03783846	0.03613773	0
1712620200	0.03785057	0.00119626	3.26	0.03499361	0.03855108	0.03448837	0
1712533800	0.03665431	0.00026648	0.73	0.03634486	0.03701419	0.03633732	0
1712447400	0.03638783	0.00046507	1.29	0.03582161	0.03676446	0.03569966	0
1712361000	0.03592276	-0.000334	-0.92	0.03625899	0.0364001	0.03517613	0
1712274600	0.03625713	0.00123007	3.51	0.03499361	0.03659285	0.03448837	0
1712188200	0.03502706	0.0001267	0.36	0.03489572	0.03551927	0.03447244	0
1712101800	0.03490036	-0.002363	-6.34	0.03717239	0.03717766	0.03447824	0
1712015400	0.03726294	-0.000256	-0.68	0.03679078	0.03751995	0.03644528	0
1711929000	0.03751894	0.00064572	1.75	0.03690648	0.03752645	0.03690648	0
1711842600	0.03687322	-0.000197	-0.53	0.03706382	0.03725545	0.03681521	0
1711756200	0.03706986	-0.000501	-1.33	0.0375224	0.03757382	0.03668453	0
1711669800	0.03757072	0.00082672	2.25	0.03689984	0.03790056	0.03655215	0
1711583400	0.036744	-0.000181	-0.49	0.03684999	0.0377166	0.0362297	0
1711497000	0.03692483	0.00013426	0.36	0.03679078	0.03751995	0.03664185	0
1711410600	0.03679057	0.00101621	2.84	0.03552654	0.03747686	0.03534045	0
1711324200	0.03577436	0.00155464	4.54	0.03420171	0.03590123	0.03400806	0
1711237800	0.03421972	0.00043612	1.29	0.03389442	0.03506674	0.03353329	0
1711151400	0.0337836	-0.000832	-2.40	0.03467956	0.0352962	0.03320031	0
1711065000	0.03461521	-0.000945	-2.66	0.03552654	0.03572679	0.0344544	0
1710978600	0.03556047	0.00293506	9.00	0.03270255	0.03564147	0.0320315	0
1710892200	0.03262541	-0.002986	-8.38	0.03559883	0.03576668	0.03256248	0
1710805800	0.03561139	-0.000225	-0.63	0.02407314	0.03763185	0.02403711	0
1710719400	0.03583637	0.00152345	4.44	0.03464306	0.03614636	0.03408624	0
1710633000	0.03431292	-0.002346	-6.40	0.03650722	0.0367916	0.03414525	0
1710546600	0.03665859	-0.000994	-2.64	0.02407314	0.03701758	0.02403711	0
1710460200	0.03765257	-0.000512	-1.34	0.03817606	0.038525	0.03622819	0
1710373800	0.03816438	0.00093516	2.51	0.0372284	0.03835583	0.03714837	0
1710287400	0.03722922	9.0E-6	0.02	0.0373241	0.03823788	0.03623121	0
1710201000	0.03721981	0.00151886	4.25	0.02407314	0.03802972	0.02403711	0
1710114600	0.03570095	3.4E-5	0.10	0.03566666	0.03628913	0.0355141	0
1710028200	0.03566671	6.2E-5	0.17	0.03555729	0.03578472	0.03545341	0
1709941800	0.03560471	0.00054634	1.56	0.03501247	0.03618	0.03460797	0
1709855400	0.03505837	0.00034441	0.99	0.03479814	0.03561587	0.03454566	0
1709769000	0.03471396	0.00076952	2.27	0.03360727	0.03556025	0.03317412	0
1709682600	0.03394444	-0.001816	-5.08	0.03606426	0.03624295	0.02958089	0
1709596200	0.03576086	0.0024497	7.35	0.02407314	0.03611166	0.02403711	0
1709509800	0.03331116	0.0004904	1.49	0.0327697	0.03342049	0.03256964	0
1709423400	0.03282076	-0.000255	-0.77	0.03304119	0.03304119	0.03259191	0
1709337000	0.03307569	0.00047704	1.46	0.03246001	0.0334192	0.032246	0
1709250600	0.03259865	0.0001725	0.53	0.03228261	0.03338342	0.0311751	0
1709164200	0.03242615	0.00243941	8.13	0.03003833	0.033768	0.02989474	0
1709077800	0.02998674	0.00133287	4.65	0.02871169	0.03023509	0.02818981	0
1708991400	0.02865387	0.00128777	4.71	0.02407314	0.02889604	0.02403711	0
1708905000	0.0273661	6.1E-5	0.22	0.02728205	0.02747341	0.027135	0
1708818600	0.02730538	0.00040925	1.52	0.02681371	0.02734097	0.02675729	0
1708732200	0.02689613	-0.000241	-0.89	0.02720751	0.02725806	0.02672267	0
1708645800	0.02713704	-0.000377	-1.37	0.02746737	0.02754987	0.0270278	0
1708559400	0.02751367	-0.000195	-0.70	0.02776139	0.02778719	0.02691283	0
1708473000	0.02770908	0.00015889	0.58	0.02756755	0.02799051	0.02706318	0
1708386600	0.02755019	-0.000142	-0.51	0.02407314	0.027855	0.02403711	0
1708300200	0.02769199	0.00016896	0.61	0.0274802	0.02782485	0.02728853	0
1708213800	0.02752303	-0.000164	-0.59	0.02765958	0.02768905	0.02694217	0
1708127400	0.02768654	0.00016828	0.61	0.0275973	0.02788251	0.02745083	0
1708041000	0.02751826	2.0E-6	0.01	0.02752953	0.02805582	0.02727504	0
1707954600	0.02751637	0.00109521	4.15	0.02641562	0.0277637	0.02619825	0
1707868200	0.02642116	2.3E-5	0.09	0.02640417	0.02660407	0.02576823	0
1707781800	0.02639833	0.00107849	4.26	0.02407314	0.026599	0.02403711	0
1707695400	0.02531984	0.00020224	0.81	0.02513929	0.02558648	0.02502809	0
1707609000	0.0251176	0.00048215	1.96	0.02468873	0.0253326	0.02452247	0
1707522600	0.02463545	0.0005816	2.42	0.02407314	0.02543985	0.02403711	0
1707436200	0.02405385	0.00058365	2.49	0.02352204	0.02417412	0.02352204	0
1707349800	0.0234702	0.00054872	2.39	0.02291251	0.02348892	0.02273659	0
1707263400	0.02292148	0.00012181	0.53	0.02279426	0.02307288	0.02272443	0
1707177000	0.02279967	0.00020462	0.91	0.02317697	0.02374613	0.02261946	0
1707090600	0.02259505	-0.000183	-0.80	0.02278747	0.02285277	0.02243827	0
1707004200	0.02277835	-0.000101	-0.44	0.02295074	0.02295074	0.02272288	0
1706917800	0.02287924	0.0002504	1.11	0.02267178	0.02295698	0.02249547	0
1706831400	0.02262884	0.00012574	0.56	0.02249056	0.02269324	0.02213718	0
1706745000	0.0225031	-0.0001	-0.44	0.02267091	0.02299904	0.02235992	0
1706658600	0.02260265	-0.000218	-0.96	0.02275195	0.02312442	0.02260265	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