RotoHive Historical Data - ROTOGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
RotoHive (Cryptocurrency:ROTOGBP)
RotoHive (Cryptocurrency:ROTOGBP) Historical

RotoHive (ROTOGBP)

0.577648

0.010472

( 1.85% )

Updated: 20:02:15

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	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.5671061	0.02010687	3.68	0.54785193	0.57139414	0.54143635	0
1713397800	0.54699923	-0.022143	-3.89	0.56930301	0.57572736	0.53396272	0
1713311400	0.56914228	0.00361693	0.64	0.56536806	0.57381538	0.55187246	0
1713225000	0.56552535	-0.021692	-3.69	0.5819196	0.59462511	0.55852924	0
1713138600	0.58721741	0.00181562	0.31	0.5819196	0.58946982	0.56249005	0
1713052200	0.58540179	-0.016043	-2.67	0.60143152	0.60866272	0.5568749	0
1712965800	0.60144517	-0.01811	-2.92	0.62081967	0.63126521	0.58987098	0
1712879400	0.61955482	-0.004557	-0.73	0.62369978	0.629925	0.61630652	0
1712793000	0.62411215	0.01867387	3.08	0.6054576	0.62870666	0.59604347	0
1712706600	0.60543828	-0.021638	-3.45	0.6264457	0.62687605	0.59869981	0
1712620200	0.62707662	0.0198186	3.26	0.579745	0.63868212	0.5713746	0
1712533800	0.60725802	0.0044148	0.73	0.60213126	0.61322027	0.6020065	0
1712447400	0.60284322	0.00770485	1.29	0.59346249	0.60908286	0.59144218	0
1712361000	0.59513837	-0.005539	-0.92	0.6007088	0.60304657	0.58276875	0
1712274600	0.60067783	0.02037871	3.51	0.579745	0.60623982	0.5713746	0
1712188200	0.58029912	0.00209913	0.36	0.57812318	0.58845362	0.57111065	0
1712101800	0.57819999	-0.039141	-6.34	0.61584109	0.61592845	0.57120666	0
1712015400	0.61734126	-0.004241	-0.68	0.60951898	0.62159922	0.60379504	0
1711929000	0.62158246	0.01069763	1.75	0.61143584	0.621707	0.61143584	0
1711842600	0.61088483	-0.003258	-0.53	0.61404245	0.61721727	0.60992368	0
1711756200	0.61414257	-0.008298	-1.33	0.62163984	0.62249166	0.60775874	0
1711669800	0.62244038	0.0136964	2.25	0.61132572	0.6279048	0.60556549	0
1711583400	0.60874398	-0.002996	-0.49	0.61049988	0.62485718	0.60022339	0
1711497000	0.61173975	0.00222421	0.36	0.60951898	0.62159922	0.60705167	0
1711410600	0.60951554	0.01683582	2.84	0.58857417	0.62088538	0.58549114	0
1711324200	0.59267972	0.02575599	4.54	0.56662547	0.59478162	0.56341724	0
1711237800	0.56692373	0.00722522	1.29	0.56153457	0.58095657	0.55555167	0
1711151400	0.55969851	-0.013777	-2.40	0.57454199	0.5847581	0.55003508	0
1711065000	0.57347595	-0.01566	-2.66	0.58857417	0.59189173	0.57081172	0
1710978600	0.58913616	0.04862555	9.00	0.54178855	0.59047815	0.53067113	0
1710892200	0.54051061	-0.049469	-8.38	0.58977174	0.59255252	0.5394681	0
1710805800	0.58997987	-0.003727	-0.63	0.60482124	0.60953252	0.56569007	0
1710719400	0.59370703	0.02523918	4.44	0.57393726	0.59884278	0.56471238	0
1710633000	0.56846785	-0.038861	-6.40	0.60482124	0.60953252	0.56569007	0
1710546600	0.60732895	-0.016468	-2.64	0.61835458	0.63349331	0.57413617	0
1710460200	0.62379646	-0.008479	-1.34	0.63246912	0.63825	0.60019853	0
1710373800	0.63227564	0.01549304	2.51	0.61676905	0.63544747	0.61544316	0
1710287400	0.6167826	0.00015585	0.03	0.61835458	0.63349331	0.60024848	0
1710201000	0.61662675	0.02516314	4.25	0.53777046	0.63004476	0.53777046	0
1710114600	0.59146361	0.00056732	0.10	0.59089551	0.60120807	0.58836804	0
1710028200	0.59089629	0.00102709	0.17	0.58908354	0.59285133	0.5873626	0
1709941800	0.5898692	0.00905127	1.56	0.58005736	0.5994	0.57335607	0
1709855400	0.58081793	0.00570596	0.99	0.57650658	0.59005402	0.57232365	0
1709769000	0.57511197	0.01274879	2.27	0.55677722	0.58913261	0.54960118	0
1709682600	0.56236318	-0.030093	-5.08	0.59748258	0.60044295	0.49007154	0
1709596200	0.59245617	0.04058471	7.35	0.53777046	0.5982678	0.53777046	0
1709509800	0.55187146	0.00812453	1.49	0.542901	0.55368276	0.53958665	0
1709423400	0.54374693	-0.004224	-0.77	0.54739894	0.54739894	0.53995561	0
1709337000	0.54797048	0.0079032	1.46	0.53777046	0.55366145	0.5342249	0
1709250600	0.54006728	0.00285781	0.53	0.5348313	0.5530686	0.516483	0
1709164200	0.53720947	0.0404141	8.13	0.49765007	0.55944	0.49527112	0
1709077800	0.49679537	0.0220819	4.65	0.4756714	0.5009097	0.46702528	0
1708991400	0.47471347	0.02133464	4.71	0.45075135	0.47872546	0.44599134	0
1708905000	0.45337883	0.0010061	0.22	0.45198633	0.45515661	0.44955	0
1708818600	0.45237273	0.00678	1.52	0.44422721	0.45296236	0.44329248	0
1708732200	0.44559273	-0.003991	-0.89	0.45075135	0.45158884	0.44271894	0
1708645800	0.44958385	-0.00624	-1.37	0.45505648	0.45642323	0.447774	0
1708559400	0.45582349	-0.003237	-0.71	0.45992761	0.46035496	0.44586935	0
1708473000	0.45906092	0.00263225	0.58	0.45671627	0.46372347	0.4483603	0
1708386600	0.45642867	-0.002349	-0.51	0.39882377	0.4614785	0.39822681	0
1708300200	0.45877787	0.0027992	0.61	0.45526905	0.460979	0.45209367	0
1708213800	0.45597867	-0.002709	-0.59	0.45824096	0.45872914	0.44635542	0
1708127400	0.45868752	0.00278799	0.61	0.45720911	0.46193415	0.45478254	0
1708041000	0.45589953	3.1E-5	0.01	0.45608634	0.4648055	0.45187012	0
1707954600	0.45586834	0.01814451	4.15	0.43763204	0.45996579	0.43403086	0
1707868200	0.43772383	0.00037828	0.09	0.43744234	0.44075413	0.42690655	0
1707781800	0.43734555	0.01786756	4.26	0.39882377	0.44067	0.39822681	0
1707695400	0.41947799	0.00335054	0.81	0.41648687	0.42389545	0.41464449	0
1707609000	0.41612745	0.00798789	1.96	0.40902234	0.41968944	0.40626788	0
1707522600	0.40813956	0.00963547	2.42	0.39882377	0.42146622	0.39822681	0
1707436200	0.39850409	0.00966943	2.49	0.38969358	0.40049676	0.38969358	0
1707349800	0.38883466	0.00909068	2.39	0.37959546	0.38914479	0.37668094	0
1707263400	0.37974398	0.00201798	0.53	0.37763631	0.38225225	0.37647947	0
1707177000	0.377726	0.00339005	0.91	0.38397675	0.39340608	0.37474032	0
1707090600	0.37433595	-0.003037	-0.80	0.37752376	0.37860568	0.37173855	0
1707004200	0.3773728	-0.001671	-0.44	0.38022883	0.38022883	0.37645383	0
1706917800	0.37904424	0.0041484	1.11	0.37560723	0.38033217	0.37268616	0
1706831400	0.37489584	0.00208314	0.56	0.3726048	0.37596266	0.36675032	0
1706745000	0.3728127	-0.001649	-0.44	0.37559269	0.38102903	0.37044052	0
1706658600	0.37446183	-0.003616	-0.96	0.37693535	0.38310606	0.37446183	0
1706572200	0.37807832	0.01045143	2.84	0.38397675	0.39340608	0.36637969	0
1706485800	0.36762689	-0.001044	-0.28	0.36854874	0.37392592	0.36488919	0
1706399400	0.36867051	0.00273915	0.75	0.36598964	0.36918189	0.36207911	0
1706313000	0.36593136	0.01732199	4.97	0.34886978	0.36888108	0.34821188	0
1706226600	0.34860937	-0.001839	-0.52	0.34987688	0.35141068	0.34545386	0
1706140200	0.35044886	0.00288067	0.83	0.34851702	0.35221188	0.34460416	0
1706053800	0.34756819	0.00208391	0.60	0.34576955	0.35010487	0.33733177	0
1705967400	0.34548428	-0.018018	-4.96	0.38397675	0.39340608	0.34531656	0
1705881000	0.36350257	-0.001248	-0.34	0.3646401	0.36608599	0.36336171	0
1705794600	0.3647501	0.00091031	0.25	0.36362268	0.36614904	0.36229523	0
1705708200	0.36383979	0.00329825	0.91	0.36106113	0.368624	0.35346629	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