Ripio Credit Network Historical Data - RCNGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ripio Credit Network (Cryptocurrency:RCNGBP)
Ripio Credit Network (Cryptocurrency:RCNGBP) Historical

Ripio Credit Network (RCNGBP)

0.050944

-0.000608

( -1.18% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.0041468	-7.52715770474	0.05509118	0.05720664	0.003199	821311	CX
4	0.01548578	43.6728466437	0.0354586	0.05720664	0.00301907	821311	CX
12	0.0169083	49.6775774414	0.03403608	0.05720664	0.00202562	821311	CX
26	0.02368337	86.8763483084	0.02726101	0.05720664	0.0015722	821311	CX
52	0.03016859	145.210314505	0.02077579	0.05720664	0.00118462	821311	CX
156	-0.03129525	-38.053733948	0.08223963	0.20121616	0.0006402	3167532.1753	CX
260	0.03284355	181.447756816	0.01810083	587131.272	0.0006402	7558177.31862	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.05156169	-0.000498	-0.96	0.05207157	0.05231546	0.05124778	0
1714089000	0.05206019	-3.8E-5	-0.07	0.05212373	0.0526614	0.0508953	0
1714002600	0.05209804	-0.001758	-3.26	0.0540299	0.0543744	0.05160443	0
1713916200	0.05385642	0.0506061	1,556.96	0.0546263	0.05491922	0.05359788	0
1713829800	0.00325032	-0.049786	-93.87	0.05509118	0.05720664	0.003199	821311
1713743400	0.05303587	-1.1E-5	-0.02	0.05304842	0.05370802	0.0525767	0
1713657000	0.05304732	0.00072029	1.38	0.05219335	0.05348115	0.05169802	0
1713570600	0.05232703	0.00072549	1.41	0.05145451	0.05313005	0.04883512	0
1713484200	0.05160154	0.00182954	3.68	0.04984959	0.05199171	0.04926583	0
1713397800	0.049772	-0.002015	-3.89	0.05180144	0.052386	0.04858579	0
1713311400	0.05178682	0.04872993	1,594.10	0.0514434	0.05221203	0.05021542	0
1713225000	0.00305689	-0.050375	-94.28	0.05509118	0.05720664	0.00301907	821311
1713138600	0.05343149	0.00016521	0.31	0.05294944	0.05363644	0.05118152	0
1713052200	0.05326628	-0.00146	-2.67	0.05472485	0.05538282	0.05067059	0
1712965800	0.05472609	-0.001648	-2.92	0.05648899	0.05743944	0.05367294	0
1712879400	0.0563739	-0.000415	-0.73	0.05675106	0.0573175	0.05607834	0
1712793000	0.05678858	0.00169916	3.08	0.05509118	0.05720664	0.05423458	0
1712706600	0.05508942	0.05169982	1,525.25	0.05700091	0.05704007	0.05447628	0
1712620200	0.0033896	-0.051865	-93.86	0.0354586	0.03593633	0.0032964	821311
1712533800	0.055255	0.0004017	0.73	0.05478852	0.05579752	0.05477716	0
1712447400	0.0548533	0.00070107	1.29	0.05399974	0.05542105	0.05381591	0
1712361000	0.05415223	-0.000504	-0.92	0.05465908	0.0548718	0.0530267	0
1712274600	0.05465627	0.00185428	3.51	0.05275157	0.05516236	0.05198994	0
1712188200	0.05280199	0.000191	0.36	0.052604	0.05354397	0.05196592	0
1712101800	0.05261099	0.04927402	1,476.61	0.05603599	0.05604394	0.05197466	0
1712015400	0.00333697	-0.053221	-94.10	0.0354586	0.03593633	0.00326375	821311
1711929000	0.0565584	0.00097339	1.75	0.05563515	0.05656973	0.05563515	0
1711842600	0.05558501	-0.000296	-0.53	0.05587233	0.05616121	0.05549756	0
1711756200	0.05588144	-0.000755	-1.33	0.05656362	0.05664113	0.05530057	0
1711669800	0.05663646	0.00124625	2.25	0.05562513	0.05713368	0.055101	0
1711583400	0.05539021	-0.000273	-0.49	0.05554998	0.05685637	0.05461492	0
1711497000	0.0556628	0.05236813	1,589.48	0.05546073	0.05655992	0.05523623	0
1711410600	0.00329467	-0.050634	-93.89	0.0354586	0.03593633	0.00316481	821311
1711324200	0.05392851	0.00234356	4.54	0.05155781	0.05411976	0.05126589	0
1711237800	0.05158495	0.00065743	1.29	0.05109458	0.05286181	0.05055019	0
1711151400	0.05092752	-0.001254	-2.40	0.05227814	0.05320771	0.05004823	0
1711065000	0.05218114	-0.001425	-2.66	0.05355494	0.05385681	0.05193872	0
1710978600	0.05360608	0.00442449	9.00	0.04929787	0.05372819	0.04828629	0
1710892200	0.04918159	0.04599251	1,442.19	0.05366391	0.05391694	0.04908673	0
1710805800	0.00318908	-0.050833	-94.10	0.0354586	0.03593633	0.00313659	821311
1710719400	0.05402199	0.00229654	4.44	0.05222312	0.05448929	0.05138373	0
1710633000	0.05172545	0.0484426	1,475.63	0.05503328	0.05546196	0.0514727	0
1710546600	0.00328285	-0.053477	-94.22	0.0354586	0.03593633	0.00310343	821311
1710460200	0.05675985	-0.000772	-1.34	0.05754899	0.058075	0.05461265	0
1710373800	0.05753138	0.00140972	2.51	0.05612042	0.05781999	0.05599978	0
1710287400	0.05612166	0.05278855	1,583.76	0.05626469	0.05764218	0.0546172	0
1710201000	0.00333311	-0.050485	-93.81	0.0354586	0.03593633	0.0032388	821311
1710114600	0.05381786	5.2E-5	0.10	0.05376616	0.05470451	0.05353619	0
1710028200	0.05376623	9.3E-5	0.17	0.05360129	0.05394413	0.0534447	0
1709941800	0.05367278	0.00082359	1.56	0.05277999	0.05454	0.05217023	0
1709855400	0.05284919	0.00051919	0.99	0.0524569	0.0536896	0.05207629	0
1709769000	0.05233	0.00116002	2.27	0.05066171	0.05360576	0.05000875	0
1709682600	0.05116998	0.04796752	1,497.83	0.05436553	0.05463489	0.04459209	0
1709596200	0.00320246	-0.047013	-93.62	0.0354586	0.03593633	0.00300768	821311
1709509800	0.05021533	0.00073926	1.49	0.0493991	0.05038014	0.04909752	0
1709423400	0.04947607	-0.000384	-0.77	0.04980837	0.04980837	0.04913109	0
1709337000	0.04986037	0.00071912	1.46	0.04893226	0.0503782	0.04860965	0
1709250600	0.04914125	0.00026003	0.53	0.04866483	0.05032426	0.0469953	0
1709164200	0.04888122	0.00367732	8.13	0.04528167	0.050904	0.04506521	0
1709077800	0.0452039	0.04263789	1,661.64	0.04328181	0.04557827	0.04249509	0
1708991400	0.00256601	-0.038687	-93.78	0.0354586	0.03593633	0.00241076	821311
1708905000	0.04125338	9.2E-5	0.22	0.04112668	0.04141515	0.040905	0
1708818600	0.04116184	0.00061692	1.52	0.04042067	0.04121549	0.04033562	0
1708732200	0.04054492	-0.000363	-0.89	0.04101431	0.04109051	0.04028343	0
1708645800	0.04090808	-0.000568	-1.37	0.04140604	0.0415304	0.0407434	0
1708559400	0.04147583	-0.000295	-0.71	0.04184926	0.04188815	0.04057009	0
1708473000	0.0417704	0.03930322	1,593.04	0.04155706	0.04219465	0.04079674	0
1708386600	0.00246718	-0.039277	-94.09	0.0354586	0.03593633	0.00246245	821311
1708300200	0.04174465	0.0002547	0.61	0.04142538	0.04194493	0.04113645	0
1708213800	0.04148995	-0.000246	-0.59	0.04169579	0.04174021	0.04061432	0
1708127400	0.04173643	0.00025368	0.61	0.04160191	0.04203184	0.04138111	0
1708041000	0.04148275	3.0E-6	0.01	0.04149974	0.04229311	0.04111611	0
1707954600	0.04147991	0.00165099	4.15	0.03982057	0.04185274	0.03949289	0
1707868200	0.03982892	0.03746489	1,584.79	0.03980331	0.04010465	0.03884465	0
1707781800	0.00236403	-0.035805	-93.81	0.0354586	0.03593633	0.00224843	821311
1707695400	0.03816871	0.00030487	0.81	0.03789655	0.03857066	0.03772891	0
1707609000	0.03786384	0.00072682	1.96	0.03721734	0.03818795	0.03696671	0
1707522600	0.03713702	0.00087674	2.42	0.03628937	0.03834962	0.03623505	0
1707436200	0.03626028	0.00087983	2.49	0.0354586	0.03644159	0.0354586	0
1707349800	0.03538045	0.00082717	2.39	0.03453976	0.03540867	0.03427457	0
1707263400	0.03455328	0.03251152	1,592.33	0.0343615	0.03478151	0.03425624	0
1707177000	0.00204176	-0.032019	-94.00	0.03403608	0.03432464	0.00202562	821311
1707090600	0.03406119	-0.000276	-0.80	0.03435126	0.0344497	0.03382485	0
1707004200	0.03433752	-0.000152	-0.44	0.03459739	0.03459739	0.0342539	0
1706917800	0.03448961	0.00037747	1.11	0.03417687	0.0346068	0.03391108	0
1706831400	0.03411214	0.00018955	0.56	0.03390368	0.03420921	0.03337097	0
1706745000	0.03392259	-0.00015	-0.44	0.03417555	0.0346702	0.03370675	0
1706658600	0.03407265	0.03202899	1,567.24	0.03429772	0.0348592	0.03407265	0
1706572200	0.00204366	-0.031407	-93.89	0.03403608	0.03432464	0.00198043	821311
1706485800	0.03345073	-9.5E-5	-0.28	0.03353461	0.03402389	0.03320162	0
1706399400	0.03354569	0.00024924	0.75	0.03330176	0.03359222	0.03294593	0

Ripio Credit Network

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