Neblio Historical Data - NEBLGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Neblio (Cryptocurrency:NEBLGBP)
Neblio (Cryptocurrency:NEBLGBP) Historical

Neblio (NEBLGBP)

0.55838

-0.023911

( -4.11% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.27952776	100.242192644	0.2788524	0.96385881	0.2787486	12173658.4	CX
4	0.27952776	100.242192644	0.2788524	0.9710604	0.2787486	12173658.4	CX
12	0.27952776	100.242192644	0.2788524	0.99415501	0.2787486	12173658.4	CX
26	0.27952776	100.242192644	0.2788524	0.99415501	0.2787486	12173658.4	CX
52	0.38210552	216.7671538	0.17627464	1.43148715	0.16409696	12173658.4	CX
156	-1.79858187	-76.3093273081	2.35696203	3.10327064	0.10121773	1560280.11205	CX
260	-0.46382312	-45.3748416851	1.02220328	3.85252546	0.10121773	1053002.81682	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.58230732	-0.027557	-4.52	0.61003608	0.61822584	0.56936076	0
1714434600	0.609864	0.00570888	0.94	0.2788524	0.96385881	0.2787486	12173658
1714348200	0.60415512	-0.000527	-0.09	0.60358512	0.61292556	0.60192888	0
1714261800	0.6046824	-0.007932	-1.29	0.61258416	0.61376292	0.60064788	0
1714175400	0.61261416	-0.005923	-0.96	0.61867212	0.62156988	0.60888456	0
1714089000	0.618537	-0.00045	-0.07	0.61929192	0.62568	0.60469668	0
1714002600	0.61898664	-0.020892	-3.26	0.64193952	0.64603248	0.613122	0
1713916200	0.63987828	-0.010187	-1.57	0.6490254	0.65250564	0.63680652	0
1713829800	0.6500652	0.01993596	3.16	0.2788524	0.9710604	0.2787486	12173658
1713743400	0.63012924	-0.000136	-0.02	0.63027828	0.63811512	0.62467368	0
1713657000	0.6302652	0.0085578	1.38	0.62011908	0.63541968	0.61423392	0
1713570600	0.6217074	0.00861972	1.41	0.61134072	0.63124812	0.58021932	0
1713484200	0.61308768	0.02173716	3.68	0.59227236	0.6177234	0.5853366	0
1713397800	0.59135052	-0.023938	-3.89	0.61546272	0.62240796	0.577257	0
1713311400	0.61528896	0.0039102	0.64	0.61120872	0.62034096	0.59661888	0
1713225000	0.61137876	-0.023451	-3.69	0.2788524	0.64283796	0.2787486	12173658
1713138600	0.63482964	0.00196284	0.31	0.62910228	0.63726468	0.60809736	0
1713052200	0.6328668	-0.017344	-2.67	0.65019624	0.65801376	0.60202692	0
1712965800	0.650211	-0.019578	-2.92	0.6711564	0.68244888	0.63769836	0
1712879400	0.669789	-0.004927	-0.73	0.67427004	0.681	0.66627732	0
1712793000	0.67471584	0.02018796	3.08	0.65454876	0.67968288	0.64437132	0
1712706600	0.65452788	-0.023393	-3.45	0.6772386	0.67770384	0.64724304	0
1712620200	0.67792068	0.02142552	3.26	0.2788524	0.69046716	0.2787486	12173658
1712533800	0.65649516	0.00477276	0.73	0.65095272	0.66294084	0.65081784	0
1712447400	0.6517224	0.00832956	1.29	0.64158108	0.65846796	0.63939696	0
1712361000	0.64339284	-0.005989	-0.92	0.64941492	0.65194224	0.63002028	0
1712274600	0.64938144	0.02203104	3.51	0.62675136	0.6553944	0.61770228	0
1712188200	0.6273504	0.00226932	0.36	0.62499804	0.63616608	0.61741692	0
1712101800	0.62508108	-0.042315	-6.34	0.66577416	0.6658686	0.61752072	0
1712015400	0.66739596	-0.004585	-0.68	0.2788524	0.9769338	0.2787486	12173658
1711929000	0.67198104	0.011565	1.75	0.66101172	0.67211568	0.66101172	0
1711842600	0.66041604	-0.003522	-0.53	0.66382968	0.66726192	0.65937696	0
1711756200	0.66393792	-0.008971	-1.33	0.67204308	0.67296396	0.65703648	0
1711669800	0.67290852	0.01480692	2.25	0.66089268	0.678816	0.6546654	0
1711583400	0.6581016	-0.003239	-0.49	0.65999988	0.67552128	0.64889016	0
1711497000	0.66134028	0.00240456	0.36	0.65893944	0.67199916	0.65627208	0
1711410600	0.65893572	0.01820088	2.84	0.2788524	0.67122744	0.2787486	12173658
1711324200	0.64073484	0.02784432	4.54	0.61256808	0.64300716	0.60909972	0
1711237800	0.61289052	0.00781104	1.29	0.6070644	0.62806116	0.6005964	0
1711151400	0.60507948	-0.014895	-2.40	0.62112648	0.63217092	0.59463252	0
1711065000	0.619974	-0.01693	-2.66	0.6362964	0.63988296	0.61709376	0
1710978600	0.63690396	0.05256816	9.00	0.58571736	0.63835476	0.57369852	0
1710892200	0.5843358	-0.05348	-8.38	0.63759108	0.64059732	0.58320876	0
1710805800	0.63781608	-0.004029	-0.63	0.2788524	0.99415501	0.2787486	12173658
1710719400	0.64184544	0.0272856	4.44	0.62047272	0.6473976	0.61049988	0
1710633000	0.61455984	-0.042012	-6.40	0.6538608	0.65895408	0.61155684	0
1710546600	0.65657184	-0.017803	-2.64	0.2788524	0.66300156	0.2787486	12173658
1710460200	0.67437456	-0.009167	-1.34	0.6837504	0.69	0.64886328	0
1710373800	0.68354124	0.01674924	2.51	0.66677736	0.68697024	0.66534396	0
1710287400	0.666792	0.00016848	0.03	0.66849144	0.68485764	0.64891728	0
1710201000	0.66662352	0.0272034	4.25	0.2788524	0.68112948	0.2787486	12173658
1710114600	0.63942012	0.00061332	0.10	0.63880596	0.64995468	0.63607356	0
1710028200	0.6388068	0.00111036	0.17	0.63684708	0.64092036	0.6349866	0
1709941800	0.63769644	0.00978516	1.56	0.62708904	0.648	0.6198444	0
1709855400	0.62791128	0.0061686	0.99	0.62325036	0.63789624	0.61872828	0
1709769000	0.62174268	0.01378248	2.27	0.60192132	0.63690012	0.59416344	0
1709682600	0.6079602	-0.032533	-5.08	0.64592712	0.64912752	0.52980708	0
1709596200	0.64049316	0.04387536	7.35	0.2788524	0.646776	0.2787486	12173658
1709509800	0.5966178	0.00878328	1.49	0.58692	0.59857596	0.58333692	0
1709423400	0.58783452	-0.004566	-0.77	0.59178264	0.59178264	0.5837358	0
1709337000	0.59240052	0.008544	1.46	0.58137348	0.59855292	0.57754044	0
1709250600	0.58385652	0.00308952	0.53	0.578196	0.597912	0.55836	0
1709164200	0.580767	0.04369092	8.13	0.53800008	0.6048	0.53542824	0
1709077800	0.53707608	0.02387232	4.65	0.51423936	0.541524	0.5048922	0
1708991400	0.51320376	0.02306448	4.71	0.2788524	0.71549064	0.2787486	12173658
1708905000	0.49013928	0.00108768	0.22	0.48863388	0.4920612	0.486	0
1708818600	0.4890516	0.00732972	1.52	0.48024564	0.48968904	0.47923512	0
1708732200	0.48172188	-0.004315	-0.89	0.48729876	0.48820416	0.47861508	0
1708645800	0.4860366	-0.006746	-1.37	0.49195296	0.49343052	0.48408	0
1708559400	0.49278216	-0.0035	-0.71	0.49721904	0.49768104	0.48202092	0
1708473000	0.49628208	0.00284568	0.58	0.49374732	0.50132268	0.48471384	0
1708386600	0.4934364	-0.00254	-0.51	0.2788524	0.49889568	0.2787486	12173658
1708300200	0.49597608	0.00302616	0.61	0.49218276	0.49835568	0.48874992	0
1708213800	0.49294992	-0.002928	-0.59	0.49539564	0.4959234	0.4825464	0
1708127400	0.4958784	0.00301404	0.61	0.49428012	0.49938828	0.4916568	0
1708041000	0.49286436	3.4E-5	0.01	0.49306632	0.50249244	0.48850824	0
1707954600	0.49283064	0.01961568	4.15	0.47311572	0.49726032	0.46922256	0
1707868200	0.47321496	0.00040896	0.09	0.47291064	0.47649096	0.4615206	0
1707781800	0.472806	0.01931628	4.26	0.2788524	0.4764	0.2787486	12173658
1707695400	0.45348972	0.0036222	0.81	0.45025608	0.45826536	0.44826432	0
1707609000	0.44986752	0.00863556	1.96	0.44218632	0.45371832	0.43920852	0
1707522600	0.44123196	0.01041672	2.42	0.43116084	0.45563916	0.43051548	0
1707436200	0.43081524	0.01045344	2.49	0.42129036	0.43296948	0.42129036	0
1707349800	0.4203618	0.00982776	2.39	0.41037348	0.42069708	0.40722264	0
1707263400	0.41053404	0.0021816	0.53	0.40825548	0.41324568	0.40700484	0
1707177000	0.40835244	0.00366492	0.91	0.2788524	0.41591964	0.2787486	12173658
1707090600	0.40468752	-0.003283	-0.80	0.4081338	0.40930344	0.40187952	0
1707004200	0.4079706	-0.001807	-0.44	0.4110582	0.4110582	0.40697712	0
1706917800	0.40977756	0.00448476	1.11	0.40606188	0.41116992	0.40290396	0
1706831400	0.4052928	0.00225204	0.56	0.402816	0.40644612	0.39648684	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