NFTL Historical Data - NFTLLLUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
NFTL (Cryptocurrency:NFTLLLUSD)
NFTL (Cryptocurrency:NFTLLLUSD) Historical

NFTL (NFTLLLUSD)

0.007865

-0.00002

( -0.25% )

Updated: 20:02:00

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	0.00368734	88.2624410561	0.0041777	0.00496542	0.00417649	207.47847254	CX
260	0.00368734	88.2624410561	0.0041777	0.00496542	0.00417649	207.47847254	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.00788737	-0.000337	-4.10	0.00821075	0.008272	0.00780585	0
1715298600	0.00822441	0.00016807	2.09	0.00806265	0.00828498	0.00800146	0
1715212200	0.00805634	-0.000123	-1.50	0.00816357	0.00823162	0.00796645	0
1715125800	0.00817926	-0.000137	-1.65	0.0083153	0.00848043	0.0081523	0
1715039400	0.00831598	-0.000182	-2.14	0.00810119	0.00868999	0.0080239	0
1714953000	0.00849753	5.1E-5	0.60	0.00844444	0.00859075	0.00833403	0
1714866600	0.00844671	3.1E-5	0.37	0.00840549	0.00858032	0.00839146	0
1714780200	0.00841544	0.00031406	3.88	0.00810119	0.0084695	0.0080239	0
1714693800	0.00810138	2.7E-5	0.33	0.00806514	0.00816387	0.00784794	0
1714607400	0.00807436	-0.000114	-1.39	0.00816051	0.00818292	0.00762645	0
1714521000	0.00818872	-0.000525	-6.03	0.00869511	0.00880446	0.00790718	0
1714434600	0.00871354	-0.000136	-1.54	0.00829704	0.00876015	0.00778084	0
1714348200	0.00884936	3.2E-5	0.36	0.00881717	0.0090705	0.00880319	0
1714261800	0.0088169	0.00033891	4.00	0.00848671	0.00888871	0.00834793	0
1714175400	0.00847799	-7.8E-5	-0.91	0.00855064	0.00857958	0.00841121	0
1714089000	0.00855622	6.1E-5	0.72	0.00850826	0.00864281	0.00832642	0
1714002600	0.00849557	-0.000228	-2.61	0.00873267	0.00892118	0.008412	0
1713916200	0.00872373	4.9E-5	0.56	0.00867137	0.00884224	0.00854969	0
1713829800	0.00867498	0.0001445	1.69	0.00829704	0.0087533	0.00778084	0
1713743400	0.00853048	-1.0E-5	-0.12	0.00853563	0.00866227	0.00845452	0
1713657000	0.00854089	0.00022564	2.71	0.00827915	0.00859454	0.00818734	0
1713570600	0.00831525	4.0E-6	0.05	0.00829704	0.00846387	0.00778084	0
1713484200	0.00831138	0.00022857	2.83	0.00810143	0.00838585	0.00801422	0
1713397800	0.00808281	-0.000278	-3.32	0.00835493	0.00845395	0.00793038	0
1713311400	0.00836094	-4.5E-5	-0.54	0.00839251	0.00846685	0.00812989	0
1713225000	0.0084056	-0.000161	-1.88	0.00853083	0.00886844	0.00823178	0
1713138600	0.00856704	0.00036011	4.39	0.00815173	0.00859452	0.00789902	0
1713052200	0.00820693	-0.000583	-6.63	0.00874918	0.00894094	0.00782935	0
1712965800	0.00878964	-0.000715	-7.52	0.00949513	0.00962757	0.00848631	0
1712879400	0.00950467	-8.9E-5	-0.93	0.00958253	0.00979936	0.00942291	0
1712793000	0.00959361	8.4E-5	0.88	0.00949976	0.00963987	0.00926137	0
1712706600	0.00950995	-0.000501	-5.00	0.01002185	0.01009296	0.00938402	0
1712620200	0.01001125	0.00064764	6.92	0.00902581	0.01009252	0.00873023	0
1712533800	0.00936361	0.00025105	2.75	0.00909134	0.00937074	0.00906917	0
1712447400	0.00911256	0.00010081	1.12	0.00898069	0.0091979	0.00897877	0
1712361000	0.00901175	-6.0E-6	-0.07	0.00902581	0.00906874	0.00873023	0
1712274600	0.00901814	2.6E-5	0.29	0.00895692	0.00933196	0.0088221	0
1712188200	0.00899226	0.00010962	1.23	0.00890674	0.00912522	0.00869706	0
1712101800	0.00888264	-0.000642	-6.74	0.00950201	0.00950201	0.00872454	0
1712015400	0.00952502	-0.000346	-3.51	0.00987705	0.00987705	0.00927185	0
1711929000	0.00987117	0.00036455	3.83	0.0095073	0.00990055	0.0095073	0
1711842600	0.00950662	-2.1E-5	-0.22	0.00951581	0.00966367	0.00945773	0
1711756200	0.00952779	-0.000131	-1.36	0.00965353	0.00970659	0.00941437	0
1711669800	0.00965903	0.00019038	2.01	0.00948548	0.00978662	0.00939689	0
1711583400	0.00946865	-0.000251	-2.58	0.00972163	0.00993231	0.00938467	0
1711497000	0.00971933	1.5E-5	0.15	0.00970876	0.00996055	0.00961789	0
1711410600	0.0097044	0.00033889	3.62	0.00953518	0.00988897	0.00871189	0
1711324200	0.00936551	0.00027515	3.03	0.00906847	0.00940592	0.0089502	0
1711237800	0.00909036	0.00010045	1.12	0.00902172	0.00927259	0.00886787	0
1711151400	0.00898991	-0.000475	-5.02	0.00947383	0.00959456	0.00882508	0
1711065000	0.00946443	-6.7E-5	-0.70	0.00950426	0.00971339	0.0092453	0
1710978600	0.00953191	0.0009326	10.85	0.008562	0.00957461	0.00830612	0
1710892200	0.00859931	-0.000952	-9.97	0.00953518	0.00958201	0.00855005	0
1710805800	0.00955166	-0.000296	-3.01	0.01103926	0.01109037	0.00939424	0
1710719400	0.00984781	0.00030861	3.24	0.00961838	0.0099619	0.00927746	0
1710633000	0.0095392	-0.0006	-5.92	0.01015385	0.0102377	0.00943689	0
1710546600	0.01013895	-0.000388	-3.69	0.01103926	0.01109037	0.00972822	0
1710460200	0.01052691	-0.000331	-3.05	0.01084631	0.01086878	0.0100884	0
1710373800	0.01085794	9.0E-5	0.84	0.01077734	0.01105392	0.01068265	0
1710287400	0.01076804	-0.000261	-2.37	0.01103926	0.01109037	0.01044222	0
1710201000	0.01102918	0.00049994	4.75	0.01036173	0.01108362	0.01025087	0
1710114600	0.01052924	-8.7E-5	-0.82	0.01059853	0.01075365	0.01031155	0
1710028200	0.01061669	6.7E-5	0.64	0.0105478	0.01070566	0.0105197	0
1709941800	0.01055013	8.0E-5	0.76	0.01050057	0.01083945	0.01038024	0
1709855400	0.01047057	0.00013781	1.33	0.01036173	0.01067558	0.01014122	0
1709769000	0.01033276	0.00071888	7.48	0.00964711	0.01056916	0.00950109	0
1709682600	0.00961388	-0.000228	-2.32	0.00984759	0.01035561	0.00879178	0
1709596200	0.00984193	0.00040233	4.26	0.00920137	0.00987041	0.00917738	0
1709509800	0.0094396	0.00016563	1.79	0.00927023	0.00946356	0.00914012	0
1709423400	0.00927397	-2.9E-5	-0.31	0.00930115	0.00937619	0.00921736	0
1709337000	0.00930343	0.00021006	2.31	0.00905909	0.00934893	0.00905909	0
1709250600	0.00909337	-3.7E-5	-0.41	0.00920137	0.00954071	0.00896771	0
1709164200	0.00913047	0.00034639	3.94	0.00879343	0.00944711	0.00876058	0
1709077800	0.00878408	0.00017563	2.04	0.00861362	0.00891205	0.00858625	0
1708991400	0.00860845	0.00017103	2.03	0.00815807	0.0086663	0.00780339	0
1708905000	0.00843742	0.0003329	4.11	0.00811113	0.00844208	0.00809094	0
1708818600	0.00810452	0.0001794	2.26	0.0079187	0.00813894	0.00787845	0
1708732200	0.00792512	-0.000124	-1.54	0.00804477	0.00810628	0.00787853	0
1708645800	0.0080491	-2.1E-5	-0.26	0.00802219	0.00820943	0.00788149	0
1708559400	0.00806989	-0.000101	-1.24	0.00815807	0.00817793	0.00780339	0
1708473000	0.00817073	0.0001855	2.32	0.00798401	0.00821858	0.00779973	0
1708386600	0.00798523	0.00019865	2.55	0.00656277	0.00808466	0.0065566	0
1708300200	0.00778658	0.00023078	3.05	0.00755119	0.00784729	0.0074987	0
1708213800	0.0075558	-6.1E-5	-0.80	0.0075955	0.00759911	0.00738244	0
1708127400	0.00761637	-4.4E-5	-0.57	0.00766173	0.00774856	0.00748583	0
1708041000	0.00765992	0.00011138	1.48	0.00752705	0.00776799	0.00749407	0
1707954600	0.00754854	0.0003942	5.51	0.00714846	0.00755285	0.00710196	0
1707868200	0.00715434	-4.2E-5	-0.58	0.00723681	0.0072799	0.00702095	0
1707781800	0.00719586	0.00040853	6.02	0.00656277	0.0072167	0.0065566	0
1707695400	0.00678733	1.3E-5	0.19	0.00676868	0.00687865	0.00676088	0
1707609000	0.00677426	3.2E-5	0.47	0.00675478	0.00682004	0.00670903	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