LOAD Historical Data - LOADUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
LOAD (Cryptocurrency:LOADUSD)
LOAD (Cryptocurrency:LOADUSD) Historical

LOAD (LOADUSD)

0.002583

-0.000027

( -1.05% )

Updated: 20:02:19

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	-0.02958995	-91.9710590614	0.03217311	0.03325047	0.00094833	0.91250596	CX
260	-0.02648378	-91.1130652212	0.02906694	0.03965271	0.00094833	0.81766259	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.00261225	0.00013329	5.38	0.00248173	0.00261528	0.00246291	0
1715730600	0.00247896	-5.7E-5	-2.25	0.00253419	0.00254456	0.00246033	0
1715644200	0.00253579	1.6E-5	0.64	0.00255862	0.00258952	0.00251272	0
1715557800	0.00251949	1.7E-5	0.68	0.00250517	0.00253689	0.00249708	0
1715471400	0.00250217	-8.3E-7	-0.03	0.00250582	0.00252945	0.00248481	0
1715385000	0.002503	-0.000107	-4.10	0.00260562	0.00262506	0.00247713	0
1715298600	0.00260996	5.3E-5	2.07	0.00255862	0.00262918	0.00253921	0
1715212200	0.00255662	-3.9E-5	-1.50	0.00259065	0.00261225	0.00252809	0
1715125800	0.00259563	-4.3E-5	-1.63	0.0026388	0.0026912	0.00258707	0
1715039400	0.00263902	-5.8E-5	-2.15	0.0027072	0.00275771	0.00262048	0
1714953000	0.00269663	1.6E-5	0.60	0.00267978	0.00272621	0.00264474	0
1714866600	0.0026805	1.0E-5	0.37	0.00266742	0.0027229	0.00266297	0
1714780200	0.00267058	0.0001	3.89	0.00257085	0.00268774	0.00254633	0
1714693800	0.00257091	9.0E-6	0.35	0.00255942	0.00259075	0.00249049	0
1714607400	0.00256234	-3.6E-5	-1.39	0.00258968	0.00259679	0.0024202	0
1714521000	0.00259863	-0.000167	-6.04	0.00275933	0.00279403	0.00250929	0
1714434600	0.00276518	-4.3E-5	-1.53	0.0027072	0.00277997	0.00267383	0
1714348200	0.00280828	1.0E-5	0.36	0.00279807	0.00287846	0.00279363	0
1714261800	0.00279798	0.00010755	4.00	0.0026932	0.00282077	0.00264916	0
1714175400	0.00269043	-2.5E-5	-0.92	0.00271348	0.00272267	0.00266924	0
1714089000	0.00271526	1.9E-5	0.70	0.00270003	0.00274273	0.00264233	0
1714002600	0.00269601	-7.2E-5	-2.60	0.00277125	0.00283107	0.00266949	0
1713916200	0.00276841	1.5E-5	0.54	0.0027518	0.00280602	0.00271318	0
1713829800	0.00275294	4.6E-5	1.70	0.0027072	0.0027778	0.00267383	0
1713743400	0.00270709	-3.0E-6	-0.11	0.00270872	0.00274891	0.00268298	0
1713657000	0.00271039	7.2E-5	2.73	0.00262733	0.00272742	0.00259819	0
1713570600	0.00263878	1.0E-6	0.04	0.00263301	0.00268595	0.00246919	0
1713484200	0.00263755	7.3E-5	2.85	0.00257093	0.00266119	0.00254326	0
1713397800	0.00256502	-8.8E-5	-3.32	0.00265138	0.0026828	0.00251665	0
1713311400	0.00265328	-1.4E-5	-0.52	0.0026633	0.00268689	0.00257996	0
1713225000	0.00266746	-5.1E-5	-1.88	0.0027072	0.00281434	0.0026123	0
1713138600	0.00271869	0.00011428	4.39	0.00258689	0.00272741	0.0025067	0
1713052200	0.00260441	-0.000185	-6.63	0.00277649	0.00283734	0.00248459	0
1712965800	0.00278933	-0.000227	-7.53	0.00301321	0.00305524	0.00269307	0
1712879400	0.00301624	-2.8E-5	-0.92	0.00304095	0.00310976	0.00299029	0
1712793000	0.00304446	2.7E-5	0.89	0.00301468	0.00305914	0.00293903	0
1712706600	0.00301792	-0.000159	-5.00	0.00318036	0.00320293	0.00297795	0
1712620200	0.003177	0.00020552	6.92	0.00313441	0.00320279	0.00294329	0
1712533800	0.00297148	8.0E-5	2.77	0.00288507	0.00297374	0.00287804	0
1712447400	0.00289181	3.2E-5	1.12	0.00284996	0.00291889	0.00284935	0
1712361000	0.00285981	-2.0E-6	-0.07	0.00286428	0.0028779	0.00277048	0
1712274600	0.00286184	8.0E-6	0.28	0.00284242	0.00296143	0.00279963	0
1712188200	0.00285363	3.5E-5	1.24	0.00282649	0.00289582	0.00275995	0
1712101800	0.00281884	-0.000204	-6.75	0.0030154	0.0030154	0.00276867	0
1712015400	0.0030227	-0.00011	-3.51	0.00313441	0.00313441	0.00294236	0
1711929000	0.00313255	0.00011569	3.83	0.00301707	0.00314187	0.00301707	0
1711842600	0.00301686	-7.0E-6	-0.23	0.00301977	0.00306669	0.00300134	0
1711756200	0.00302357	-4.2E-5	-1.37	0.00306348	0.00308032	0.00298758	0
1711669800	0.00306522	6.0E-5	2.00	0.00301015	0.00310571	0.00298204	0
1711583400	0.00300481	-8.0E-5	-2.59	0.00308509	0.00315195	0.00297816	0
1711497000	0.00308436	5.0E-6	0.16	0.00308101	0.00316091	0.00305217	0
1711410600	0.00307962	0.00010754	3.62	0.00328822	0.00331179	0.00295247	0
1711324200	0.00297208	8.7E-5	3.02	0.00287781	0.0029849	0.00284028	0
1711237800	0.00288476	3.2E-5	1.12	0.00286298	0.00294259	0.00281416	0
1711151400	0.00285288	-0.000151	-5.03	0.00300645	0.00304476	0.00280058	0
1711065000	0.00300347	-2.1E-5	-0.69	0.00301611	0.00308248	0.00293393	0
1710978600	0.00302488	0.00029595	10.84	0.00271709	0.00303844	0.00263589	0
1710892200	0.00272893	-0.000302	-9.96	0.00302592	0.00304078	0.0027133	0
1710805800	0.00303115	-9.4E-5	-3.01	0.00328822	0.00331179	0.00298119	0
1710719400	0.00312513	9.8E-5	3.24	0.00305232	0.00316134	0.00294414	0
1710633000	0.0030272	-0.00019	-5.91	0.00322225	0.00324886	0.00299473	0
1710546600	0.00321752	-0.000123	-3.68	0.00328822	0.00331179	0.00308718	0
1710460200	0.00334064	-0.000105	-3.05	0.003442	0.00344913	0.00320148	0
1710373800	0.00344569	2.9E-5	0.85	0.00342011	0.00350788	0.00339006	0
1710287400	0.00341716	-8.3E-5	-2.37	0.00350323	0.00351945	0.00331376	0
1710201000	0.00350003	0.00015865	4.75	0.00328822	0.00351731	0.00325304	0
1710114600	0.00334138	-2.8E-5	-0.83	0.00336337	0.0034126	0.0032723	0
1710028200	0.00336913	2.1E-5	0.63	0.00334727	0.00339736	0.00333835	0
1709941800	0.00334801	2.5E-5	0.75	0.00333228	0.00343982	0.0032941	0
1709855400	0.00332276	4.4E-5	1.34	0.00328822	0.00338782	0.00321824	0
1709769000	0.00327903	0.00022813	7.48	0.00306144	0.00335405	0.0030151	0
1709682600	0.0030509	-7.2E-5	-2.31	0.00312506	0.00328628	0.00279001	0
1709596200	0.00312327	0.00012768	4.26	0.00273347	0.0031323	0.00272478	0
1709509800	0.00299559	5.3E-5	1.80	0.00294184	0.00300319	0.00290055	0
1709423400	0.00294303	-9.0E-6	-0.30	0.00295165	0.00297547	0.00292506	0
1709337000	0.00295238	6.7E-5	2.32	0.00287484	0.00296681	0.00287484	0
1709250600	0.00288572	-1.2E-5	-0.41	0.00291999	0.00302768	0.00284584	0
1709164200	0.00289749	0.00010993	3.94	0.00279053	0.00299797	0.00278011	0
1709077800	0.00278756	5.6E-5	2.05	0.00273347	0.00282817	0.00272478	0
1708991400	0.00273183	5.4E-5	2.02	0.00208265	0.00275019	0.00208069	0
1708905000	0.00267755	0.00010564	4.11	0.00257401	0.00267903	0.0025676	0
1708818600	0.00257191	5.7E-5	2.27	0.00251294	0.00258283	0.00250017	0
1708732200	0.00251498	-3.9E-5	-1.53	0.00255295	0.00257247	0.0025002	0
1708645800	0.00255432	-7.0E-6	-0.27	0.00254578	0.0026052	0.00250113	0
1708559400	0.00256092	-3.2E-5	-1.23	0.0025889	0.00259521	0.00247635	0
1708473000	0.00259292	5.9E-5	2.33	0.00253367	0.00260811	0.00247519	0
1708386600	0.00253405	6.3E-5	2.55	0.00208265	0.00256561	0.00208069	0
1708300200	0.00247102	7.3E-5	3.04	0.00239632	0.00249028	0.00237966	0
1708213800	0.00239778	-1.9E-5	-0.79	0.00241038	0.00241152	0.00234276	0
1708127400	0.002417	-1.4E-5	-0.58	0.0024314	0.00245895	0.00237557	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