ChainX Historical Data - PCXGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
ChainX (Cryptocurrency:PCXGBP)
ChainX (Cryptocurrency:PCXGBP) Historical

ChainX (PCXGBP)

0.433594

0.014496

( 3.46% )

Updated: 20:02:17

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	0.1063322	32.4915100765	0.32726149	0.42500262	0.16782238	3575.5428481	CX
156	-3.88646205	-89.9632385299	4.32005574	5.37186031	0.1654917	4714.68650029	CX
260	-3.88646205	-89.9632385299	4.32005574	5.37186031	0.1654917	4714.68650029	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.41936607	-0.016976	-3.89	0.43646564	0.44139097	0.40937142	0
1713311400	0.43634242	0.00277299	0.64	0.43344885	0.43992513	0.42310222	0
1713225000	0.43356943	-0.016631	-3.69	0.44613836	0.45587925	0.42820575	0
1713138600	0.45020001	0.00139198	0.31	0.44613836	0.45192686	0.43124237	0
1713052200	0.44880803	-0.0123	-2.67	0.4610975	0.46664142	0.42693742	0
1712965800	0.46110796	-0.013884	-2.92	0.47596174	0.48396999	0.45223442	0
1712879400	0.47499203	-0.003494	-0.73	0.47816983	0.4829425	0.47250166	0
1712793000	0.47848598	0.01431663	3.08	0.46418416	0.48200844	0.45696666	0
1712706600	0.46416935	-0.016589	-3.45	0.48027504	0.48060497	0.45900318	0
1712620200	0.48075874	0.01519426	3.26	0.44447117	0.48965629	0.43805386	0
1712533800	0.46556448	0.00338468	0.73	0.46163397	0.47013554	0.46153831	0
1712447400	0.4621798	0.00590705	1.29	0.45498791	0.46696352	0.45343901	0
1712361000	0.45627275	-0.004247	-0.92	0.46054341	0.4623357	0.44678938	0
1712274600	0.46051967	0.01562368	3.51	0.44447117	0.46478386	0.43805386	0
1712188200	0.44489599	0.00160933	0.36	0.44322777	0.45114777	0.43785149	0
1712101800	0.44328666	-0.030008	-6.34	0.47214484	0.47221181	0.43792511	0
1712015400	0.47329496	-0.003252	-0.68	0.46729788	0.4765594	0.46290953	0
1711929000	0.47654655	0.00820151	1.75	0.46876747	0.47664203	0.46876747	0
1711842600	0.46834504	-0.002498	-0.53	0.47076588	0.47319991	0.46760816	0
1711756200	0.47084264	-0.006362	-1.33	0.47659055	0.4772436	0.46594837	0
1711669800	0.47720429	0.01050058	2.25	0.46868305	0.48139368	0.46426687	0
1711583400	0.46670371	-0.002297	-0.49	0.46804991	0.47905717	0.46017127	0
1711497000	0.46900048	0.00170524	0.36	0.46729788	0.4765594	0.46540628	0
1711410600	0.46729524	0.01290745	2.84	0.45124019	0.47601212	0.44887654	0
1711324200	0.45438779	0.01974627	4.54	0.43441286	0.45599924	0.43195321	0
1711237800	0.43464152	0.00553933	1.29	0.43050983	0.44540003	0.42592294	0
1711151400	0.42910219	-0.010563	-2.40	0.44048219	0.44831454	0.42169356	0
1711065000	0.43966489	-0.012006	-2.66	0.45124019	0.45378366	0.43762232	0
1710978600	0.45167105	0.03727958	9.00	0.41537122	0.45269991	0.40684786	0
1710892200	0.41439147	-0.037926	-8.38	0.45215834	0.45429026	0.41359221	0
1710805800	0.4523179	-0.002857	-0.63	0.46369628	0.47798074	0.43369572	0
1710719400	0.45517539	0.01935004	4.44	0.44001857	0.45911279	0.43294616	0
1710633000	0.43582535	-0.029794	-6.40	0.46369628	0.46730826	0.43369572	0
1710546600	0.46561886	-0.012625	-2.64	0.47407184	0.4856782	0.44017106	0
1710460200	0.47824395	-0.006501	-1.34	0.48489299	0.489325	0.4601522	0
1710373800	0.48474466	0.011878	2.51	0.47285627	0.48717639	0.47183975	0
1710287400	0.47286666	0.00011949	0.03	0.47407184	0.4856782	0.4601905	0
1710201000	0.47274717	0.01929174	4.25	0.41229069	0.48303432	0.41229069	0
1710114600	0.45345543	0.00043495	0.10	0.45301989	0.46092619	0.45108216	0
1710028200	0.45302048	0.00078743	0.17	0.45163072	0.45451935	0.45031133	0
1709941800	0.45223305	0.00693931	1.56	0.44471064	0.45954	0.43957298	0
1709855400	0.44529374	0.00437456	0.99	0.44198838	0.45237475	0.43878147	0
1709769000	0.44091918	0.00977408	2.27	0.42686253	0.45166833	0.4213609	0
1709682600	0.4311451	-0.023071	-5.08	0.45806998	0.46033959	0.37572152	0
1709596200	0.45421639	0.03111494	7.35	0.41229069	0.45867198	0.41229069	0
1709509800	0.42310145	0.00622881	1.49	0.4162241	0.42449011	0.41368309	0
1709423400	0.41687264	-0.003238	-0.77	0.41967252	0.41967252	0.41396597	0
1709337000	0.4201107	0.00605912	1.46	0.41229069	0.42447377	0.40957242	0
1709250600	0.41405158	0.00219099	0.53	0.41003733	0.42401926	0.3959703	0
1709164200	0.41186059	0.03098414	8.13	0.38153172	0.428904	0.37970786	0
1709077800	0.38087645	0.01692946	4.65	0.36468141	0.38403077	0.35805271	0
1708991400	0.36394699	0.01635656	4.71	0.34557603	0.36702285	0.34192669	0
1708905000	0.34759043	0.00077134	0.22	0.34652285	0.3489534	0.344655	0
1708818600	0.34681909	0.005198	1.52	0.34057419	0.34727114	0.33985757	0
1708732200	0.34162109	-0.00306	-0.89	0.34557603	0.34621811	0.33941786	0
1708645800	0.34468095	-0.004784	-1.37	0.34887664	0.34992447	0.3432934	0
1708559400	0.34946468	-0.002482	-0.71	0.35261116	0.3529388	0.34183316	0
1708473000	0.3519467	0.00201806	0.58	0.35014914	0.35552133	0.34374289	0
1708386600	0.34992864	-0.001801	-0.51	0.30576489	0.35380018	0.30530722	0
1708300200	0.3517297	0.00214605	0.61	0.3490396	0.35341723	0.34660515	0
1708213800	0.34958365	-0.002077	-0.59	0.35131807	0.35169234	0.34220582	0
1708127400	0.35166043	0.00213746	0.61	0.35052698	0.35414952	0.34866661	0
1708041000	0.34952297	2.4E-5	0.01	0.34966619	0.35635088	0.34643376	0
1707954600	0.34949906	0.01391079	4.15	0.33551789	0.35264044	0.33275699	0
1707868200	0.33558827	0.00029002	0.09	0.33537246	0.3379115	0.32729502	0
1707781800	0.33529825	0.01369846	4.26	0.30576489	0.337847	0.30530722	0
1707695400	0.32159979	0.00256875	0.81	0.3193066	0.32498651	0.31789411	0
1707609000	0.31903104	0.00612405	1.96	0.31358379	0.3217619	0.31147204	0
1707522600	0.31290699	0.00738719	2.42	0.30576489	0.3231241	0.30530722	0
1707436200	0.3055198	0.00741323	2.49	0.29876508	0.30704752	0.29876508	0
1707349800	0.29810657	0.00696952	2.39	0.29102319	0.29834434	0.28878872	0
1707263400	0.29113705	0.00154712	0.53	0.28952117	0.29306006	0.28863426	0
1707177000	0.28958993	0.00259904	0.91	0.29438217	0.30161133	0.28730091	0
1707090600	0.28699089	-0.002328	-0.80	0.28943488	0.29026435	0.28499955	0
1707004200	0.28931915	-0.001281	-0.44	0.29150877	0.29150877	0.2886146	0
1706917800	0.29060058	0.00318044	1.11	0.28796554	0.291588	0.28572605	0
1706831400	0.28742014	0.00159707	0.56	0.28566368	0.28823804	0.28117525	0
1706745000	0.28582307	-0.001264	-0.44	0.2879544	0.29212225	0.2840044	0
1706658600	0.2870874	-0.002773	-0.96	0.28898377	0.29371465	0.2870874	0
1706572200	0.28986004	0.00801276	2.84	0.29438217	0.30161133	0.2808911	0
1706485800	0.28184728	-0.0008	-0.28	0.28255404	0.28667654	0.27974837	0
1706399400	0.28264739	0.00210001	0.75	0.28059206	0.28303945	0.27759398	0
1706313000	0.28054738	0.0132802	4.97	0.26746683	0.28280883	0.26696244	0
1706226600	0.26726718	-0.00141	-0.52	0.26823894	0.26941485	0.26484796	0
1706140200	0.26867746	0.00220852	0.83	0.26719638	0.2700291	0.26419652	0
1706053800	0.26646894	0.00159766	0.60	0.26508998	0.26841373	0.25862102	0
1705967400	0.26487128	-0.013814	-4.96	0.29438217	0.30161133	0.26474269	0
1705881000	0.2786853	-0.000956	-0.34	0.27955741	0.28066592	0.27857731	0
1705794600	0.27964174	0.0006979	0.25	0.27877738	0.28071426	0.27775967	0
1705708200	0.27894384	0.00252866	0.91	0.27681353	0.28261173	0.27099082	0
1705621800	0.27641518	-0.010134	-3.54	0.28676351	0.2875397	0.2726067	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