Raiden Historical Data - RDNGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Raiden (Cryptocurrency:RDNGBP)
Raiden (Cryptocurrency:RDNGBP) Historical

Raiden (RDNGBP)

0.480073

0.00597

( 1.26% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.01534462	-3.09730747794	0.49541804	0.5184475	0.47887667	2680324	CX
4	-0.02202955	-4.3874566207	0.50210297	0.54374288	0.46358912	2680324	CX
12	0.26047716	118.616391736	0.21959626	0.54374288	0.21951452	2680324	CX
26	0.26047716	118.616391736	0.21959626	0.54374288	0.21951452	2680324	CX
52	0.28568607	146.967418405	0.19438735	0.54374288	0.18657881	2680324	CX
156	-0.24723804	-33.9934200954	0.72731146	2.81518716	0.06204807	1927053.34511	CX
260	0.26315037	121.310469312	0.21692305	13708.97412	0.03882398	1628786.77398	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.47618739	-0.006246	-1.29	0.48241002	0.48333829	0.4730102	0
1714175400	0.48243365	-0.004664	-0.96	0.48720429	0.48948628	0.47949659	0
1714089000	0.48709788	-0.000354	-0.07	0.48769238	0.492723	0.47619863	0
1714002600	0.48745197	-0.016452	-3.26	0.50552737	0.50875057	0.48283357	0
1713916200	0.50390414	-0.008022	-1.57	0.5111075	0.51384819	0.50148513	0
1713829800	0.51192634	0.01569957	3.16	0.49541804	0.5184475	0.47887667	2680324
1713743400	0.49622677	-0.000107	-0.02	0.49634414	0.50251565	0.49193052	0
1713657000	0.49633384	0.00673927	1.38	0.48834377	0.50039299	0.48370921	0
1713570600	0.48959457	0.00678803	1.41	0.48143081	0.49710789	0.45692271	0
1713484200	0.48280654	0.01711801	3.68	0.46641448	0.48645717	0.46095257	0
1713397800	0.46568853	-0.018852	-3.89	0.48467689	0.49014626	0.45458988	0
1713311400	0.48454005	0.00307928	0.64	0.48132686	0.4885185	0.46983736	0
1713225000	0.48146077	-0.018468	-3.69	0.49541804	0.50623489	0.47550462	2680324
1713138600	0.49992834	0.00154574	0.31	0.49541804	0.50184593	0.47887667	0
1713052200	0.4983826	-0.013659	-2.67	0.51202953	0.51818583	0.47409619	0
1712965800	0.51204116	-0.015418	-2.92	0.52853566	0.53742849	0.50218745	0
1712879400	0.52745883	-0.00388	-0.73	0.53098765	0.5362875	0.52469338	0
1712793000	0.53133872	0.01589802	3.08	0.51545714	0.53525026	0.50744241	0
1712706600	0.5154407	-0.018422	-3.45	0.53332539	0.53369177	0.50970389	0
1712620200	0.53386253	0.0168726	3.26	0.50210297	0.54374288	0.46358912	2680324
1712533800	0.51698993	0.00375854	0.73	0.51262526	0.52206591	0.51251904	0
1712447400	0.51323139	0.00655953	1.29	0.5052451	0.51854351	0.5035251	0
1712361000	0.50667186	-0.004716	-0.92	0.51141424	0.51340451	0.49614097	0
1712274600	0.51138788	0.01734944	3.51	0.49356669	0.51612309	0.48644054	0
1712188200	0.49403844	0.00178709	0.36	0.49218595	0.50098078	0.48621582	0
1712101800	0.49225135	-0.033323	-6.34	0.52429715	0.52437152	0.48629756	0
1712015400	0.52557431	-0.003611	-0.68	0.50210297	0.525987	0.46358912	2680324
1711929000	0.52918506	0.00910743	1.75	0.52054672	0.52929109	0.52054672	0
1711842600	0.52007763	-0.002773	-0.53	0.52276587	0.52546876	0.51925935	0
1711756200	0.52285111	-0.007064	-1.33	0.52923392	0.52995911	0.51741622	0
1711669800	0.52991545	0.01166044	2.25	0.52045298	0.5345676	0.515549	0
1711583400	0.51825501	-0.00255	-0.49	0.5197499	0.531973	0.511001	0
1711497000	0.52080547	0.0018936	0.36	0.5189148	0.52919933	0.51681426	0
1711410600	0.51891187	0.01433319	2.84	0.50210297	0.5285916	0.46358912	2680324
1711324200	0.50457868	0.0219274	4.54	0.48239736	0.50636813	0.47966602	0
1711237800	0.48265128	0.00615119	1.29	0.47806321	0.49459816	0.47296966	0
1711151400	0.47650009	-0.011729	-2.40	0.4891371	0.49783459	0.4682731	0
1711065000	0.48822952	-0.013332	-2.66	0.50108341	0.50390783	0.48596133	0
1710978600	0.50156186	0.04139742	9.00	0.46125242	0.50270437	0.45178758	0
1710892200	0.46016444	-0.042116	-8.38	0.50210297	0.50447038	0.45927689	0
1710805800	0.50228016	-0.003173	-0.63	0.33176615	0.53077767	0.33176615	2680324
1710719400	0.50545328	0.02148741	4.44	0.48862226	0.50982561	0.48076865	0
1710633000	0.48396587	-0.033084	-6.40	0.51491538	0.51892633	0.48160101	0
1710546600	0.51705032	-0.01402	-2.64	0.33176615	0.52211372	0.33176615	2680324
1710460200	0.53106996	-0.007219	-1.34	0.53845344	0.543375	0.51097983	0
1710373800	0.53828872	0.01319002	2.51	0.52508717	0.54098906	0.52395836	0
1710287400	0.5250987	0.00013268	0.03	0.526437	0.53932539	0.51102235	0
1710201000	0.52496602	0.02142268	4.25	0.33176615	0.53638946	0.33176615	2680324
1710114600	0.50354334	0.00048299	0.10	0.50305969	0.51183931	0.50090792	0
1710028200	0.50306035	0.00087441	0.17	0.50151707	0.50472478	0.50005194	0
1709941800	0.50218594	0.00770581	1.56	0.49383261	0.5103	0.48812746	0
1709855400	0.49448013	0.00485777	0.99	0.49080965	0.50234328	0.48724852	0
1709769000	0.48962236	0.01085371	2.27	0.47401303	0.50155884	0.4679037	0
1709682600	0.47876865	-0.02562	-5.08	0.5086676	0.51118792	0.41722307	0
1709596200	0.50438836	0.03455185	7.35	0.33176615	0.5093361	0.33176615	2680324
1709509800	0.46983651	0.00691683	1.49	0.4621995	0.47137856	0.45937782	0
1709423400	0.46291968	-0.003596	-0.77	0.46602882	0.46602882	0.45969194	0
1709337000	0.4665154	0.0067284	1.46	0.45783161	0.47136042	0.45481309	0
1709250600	0.459787	0.00243299	0.53	0.45532935	0.4708557	0.4397085	0
1709164200	0.45735401	0.0344066	8.13	0.42367506	0.47628	0.42164973	0
1709077800	0.42294741	0.01879945	4.65	0.40496349	0.42645015	0.3976026	0
1708991400	0.40414796	0.01816328	4.71	0.33176615	0.40756356	0.33176615	2680324
1708905000	0.38598468	0.00085655	0.22	0.38479918	0.38749819	0.382725	0
1708818600	0.38512813	0.00577215	1.52	0.37819344	0.38563011	0.37739765	0
1708732200	0.37935598	-0.003398	-0.89	0.38374777	0.38446077	0.37690937	0
1708645800	0.38275382	-0.005312	-1.37	0.38741295	0.38857653	0.381213	0
1708559400	0.38806595	-0.002756	-0.71	0.39155999	0.39192381	0.37959147	0
1708473000	0.39082213	0.00224097	0.58	0.38882601	0.39479161	0.38171214	0
1708386600	0.38858116	-0.002	-0.51	0.33176615	0.39288034	0.33176615	2680324
1708300200	0.39058116	0.0023831	0.61	0.38759392	0.39245509	0.38489056	0
1708213800	0.38819806	-0.002306	-0.59	0.39012406	0.39053967	0.38000529	0
1708127400	0.39050424	0.00237356	0.61	0.38924559	0.39326827	0.38717973	0
1708041000	0.38813068	2.7E-5	0.01	0.38828972	0.39571279	0.38470023	0
1707954600	0.38810412	0.01544734	4.15	0.37257862	0.3915925	0.36951276	0
1707868200	0.37265678	0.00032206	0.09	0.37241712	0.37523663	0.36344747	0
1707781800	0.37233472	0.01521157	4.26	0.33176615	0.375165	0.33176615	2680324
1707695400	0.35712315	0.00285248	0.81	0.35457666	0.36088397	0.35300815	0
1707609000	0.35427067	0.00680051	1.96	0.34822172	0.35730317	0.3458767	0
1707522600	0.34747016	0.00820316	2.42	0.33953916	0.35881583	0.33903094	0
1707436200	0.339267	0.00823209	2.49	0.33176615	0.34096346	0.33176615	0
1707349800	0.33103491	0.00773936	2.39	0.32316911	0.33129895	0.32068782	0
1707263400	0.32329555	0.00171801	0.53	0.32150119	0.32543097	0.32051631	0
1707177000	0.32157754	0.00288612	0.91	0.21959626	0.32753671	0.21951452	2680324
1707090600	0.31869142	-0.002585	-0.80	0.32140536	0.32232645	0.31648012	0
1707004200	0.32127684	-0.001423	-0.44	0.32370833	0.32370833	0.32049448	0
1706917800	0.32269982	0.00353174	1.11	0.31977373	0.32379631	0.31728686	0
1706831400	0.31916808	0.00177349	0.56	0.3172176	0.32007631	0.31223338	0
1706745000	0.31739459	-0.001404	-0.44	0.31976135	0.32438958	0.31537503	0
1706658600	0.31879858	-0.003079	-0.96	0.32090442	0.32615786	0.31879858	0
1706572200	0.32187748	0.00889783	2.84	0.21959626	0.32258321	0.21951452	2680324
1706485800	0.31297965	-0.000888	-0.28	0.31376447	0.31834233	0.3106489	0
1706399400	0.31386814	0.00233198	0.75	0.31158577	0.3143035	0.30825654	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