SunContract Historical Data - SNCTGBP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
SunContract (Cryptocurrency:SNCTGBP)
SunContract (Cryptocurrency:SNCTGBP) Historical

SunContract (SNCTGBP)

0.048564

0.001286

( 2.72% )

Updated: 09:10:24

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00313033	-6.05549615691	0.05169403	0.05459591	0.04425637	121196.231429	CX
4	0.00402296	9.03209062086	0.04454074	0.05459591	0.04071735	127460.998141	CX
12	0.02397776	97.5263097526	0.02458594	0.05459591	0.02317697	253447.268802	CX
26	0.02004013	70.2581408989	0.02852357	0.05459591	0.02048763	275290.699995	CX
52	0.02180948	81.517906334	0.02675422	0.05459591	0.01420177	239623.95383	CX
156	0.0037587	8.38901908269	0.044805	0.11712957	0.0120571	644497.995416	CX
260	0	0	0	1140558.4188	0	1358877.14391	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.04730804	-0.001402	-2.88	0.04872413	0.04927396	0.04425637	57644
1713311400	0.04871037	0.00030956	0.64	0.04838735	0.04911032	0.04684335	62726
1713225000	0.04840081	-0.001857	-3.69	0.04823117	0.05089133	0.04662079	563416
1713138600	0.05025734	0.00173756	3.58	0.04823117	0.05045012	0.04662079	2394
1713052200	0.04851978	-0.003497	-6.72	0.04984837	0.05150064	0.04665708	57524
1712965800	0.05201688	-0.001566	-2.92	0.05369251	0.05459591	0.05101586	93417
1712879400	0.05358312	0.00185491	3.59	0.05169403	0.05410212	0.05138637	11249
1712793000	0.05172821	0.0010023	1.98	0.05072752	0.05210902	0.04993877	7705
1712706600	0.05072591	-0.002378	-4.48	0.05305035	0.05383736	0.05055597	146386
1712620200	0.05310378	0.00277249	5.51	0.04687485	0.0535112	0.04687485	620651
1712533800	0.05033129	0.00090901	1.84	0.04936391	0.05077951	0.04935368	34350
1712447400	0.04942228	0.00063166	1.29	0.04865323	0.04993382	0.0484876	41841
1712361000	0.04879062	-0.000995	-2.00	0.04978847	0.04998223	0.04788877	115112
1712274600	0.04978591	0.00116626	2.40	0.04857323	0.0502469	0.04787192	10525
1712188200	0.04861965	0.00173857	3.71	0.04687485	0.04891632	0.04630626	39199
1712101800	0.04688108	-0.002617	-5.29	0.04660419	0.04809807	0.04471571	40953
1712015400	0.04949853	-0.00034	-0.68	0.04667487	0.05001376	0.04610762	562944
1711929000	0.04983859	0.00085774	1.75	0.04627082	0.04984857	0.04627082	41803
1711842600	0.04898085	0.00029207	0.60	0.04646807	0.04937718	0.04615638	2817
1711756200	0.04868878	0.00046367	0.96	0.04704301	0.04911675	0.04702424	3351
1711669800	0.04822511	0.00106117	2.25	0.04626248	0.04921416	0.04626248	30567
1711583400	0.04716394	0.00087013	1.88	0.04619999	0.04841235	0.04619999	4655
1711497000	0.04629381	-0.001479	-3.10	0.04667487	0.04719721	0.04593904	3771
1711410600	0.04777283	0.00131956	2.84	0.04356872	0.04866398	0.04071735	577180
1711324200	0.04645327	0.00201871	4.54	0.04441118	0.04661801	0.04415972	4277
1711237800	0.04443456	6.2E-5	0.14	0.04451805	0.04605781	0.04381441	192136
1711151400	0.04437249	0.00045767	1.04	0.04399645	0.04562773	0.0423955	98460
1711065000	0.04391482	-0.000668	-1.50	0.04454074	0.04522968	0.04345505	141841
1710978600	0.04458327	0.00416672	10.31	0.04051211	0.04500342	0.03968081	206478
1710892200	0.04041655	-0.003168	-7.27	0.04356872	0.04377415	0.0403386	242024
1710805800	0.04358409	0.00025953	0.60	0.02527742	0.04493356	0.02527742	895016
1710719400	0.04332456	0.00235391	5.75	0.04136484	0.04369933	0.04069999	116904
1710633000	0.04097065	-0.002801	-6.40	0.04359072	0.04393027	0.04077045	94067
1710546600	0.04377145	-6.3E-5	-0.14	0.02527742	0.0442001	0.02527742	648681
1710460200	0.04383434	0.00168264	3.99	0.0421646	0.04385834	0.04085682	106845
1710373800	0.0421517	0.00158852	3.92	0.04056228	0.04236316	0.04047509	139542
1710287400	0.04056318	0.00112129	2.84	0.04010948	0.04109145	0.03893503	88032
1710201000	0.03944189	-0.001588	-3.87	0.02527742	0.04249287	0.02527742	654975
1710114600	0.04102945	3.9E-5	0.10	0.03992537	0.04200725	0.03924076	157603
1710028200	0.0409901	7.1E-5	0.17	0.04086435	0.04112572	0.04074497	0
1709941800	0.04091885	0.00115114	2.89	0.04023821	0.04158	0.03972129	5477
1709855400	0.03976771	0.00194504	5.14	0.03843377	0.04146325	0.03813531	68887
1709769000	0.03782267	0.00387823	11.43	0.03410887	0.03850399	0.03378065	49114
1709682600	0.03394444	-0.003418	-9.15	0.03767908	0.03786577	0.0308255	211498
1709596200	0.0373621	0.00106786	2.94	0.02527742	0.04043939	0.02527742	1196656
1709509800	0.03629424	-0.000935	-2.51	0.0371716	0.0382954	0.0356382	732724
1709423400	0.03722951	-0.000289	-0.77	0.03747956	0.03768327	0.03610875	666201
1709337000	0.03751869	0.0034604	10.16	0.03391345	0.03822414	0.03332163	579207
1709250600	0.03405829	-0.000788	-2.26	0.03565542	0.03824104	0.03331644	842494
1709164200	0.03484602	0.00172633	5.21	0.03317667	0.03595136	0.03301807	717353
1709077800	0.03311969	0.00147213	4.65	0.03171142	0.03381711	0.03071427	818922
1708991400	0.03164756	0.00223921	7.61	0.02527742	0.03191503	0.02527742	984773
1708905000	0.02940835	6.5E-5	0.22	0.02931803	0.02952367	0.02916	53302
1708818600	0.02934309	0.00043978	1.52	0.02881473	0.02938134	0.0287541	33954
1708732200	0.02890331	-0.000664	-2.25	0.029644	0.02969908	0.0287169	11218
1708645800	0.02956722	0.00041095	1.41	0.02910721	0.02981329	0.02828931	4238
1708559400	0.02915627	0.00020649	0.71	0.02941879	0.02944612	0.02816918	13918
1708473000	0.02894978	0.00016599	0.58	0.02921338	0.02934991	0.02787104	11037
1708386600	0.02878379	-0.000561	-1.91	0.02527742	0.02950785	0.02527742	577455
1708300200	0.02934525	0.00017905	0.61	0.02912081	0.0296904	0.0289177	30031
1708213800	0.0291662	-0.000587	-1.97	0.02972373	0.0297554	0.02864251	32790
1708127400	0.0297527	0.001413	4.99	0.0284211	0.02996329	0.0283035	153448
1708041000	0.0283397	-0.000409	-1.42	0.0287622	0.02928141	0.02808922	26169
1707954600	0.02874845	0.00114425	4.15	0.02759841	0.02901741	0.02737131	3074
1707868200	0.0276042	2.4E-5	0.09	0.02798054	0.02798555	0.02692203	2398
1707781800	0.02758035	0.00074888	2.79	0.02527742	0.028187	0.02527742	675954
1707695400	0.02683147	0.00021431	0.81	0.02664015	0.02715777	0.02617964	200956
1707609000	0.02661716	0.00051094	1.96	0.02616269	0.026845	0.0259865	27282
1707522600	0.02610622	0.00061632	2.42	0.02551034	0.0269578	0.02547216	107119
1707436200	0.0254899	0.0002682	1.06	0.02527742	0.02561798	0.02516757	150043
1707349800	0.0252217	0.00024755	0.99	0.02496438	0.02524182	0.02444442	242341
1707263400	0.02497415	0.00013271	0.53	0.02449532	0.02513911	0.02444033	432618
1707177000	0.02484144	0.00056019	2.31	0.02317697	0.02530177	0.02317697	566797
1707090600	0.02428125	-0.001217	-4.77	0.02550836	0.02554257	0.02411277	541423
1707004200	0.02549816	-0.000454	-1.75	0.02603368	0.02603368	0.02543607	5020
1706917800	0.02595257	0.00062177	2.45	0.02537886	0.02604076	0.02523522	230154
1706831400	0.0253308	0.00014076	0.56	0.025176	0.02540288	0.02446285	138471
1706745000	0.02519004	-0.000111	-0.44	0.02537788	0.0257452	0.02476399	488181
1706658600	0.02530147	-0.000244	-0.96	0.0254686	0.02588554	0.02530147	226234
1706572200	0.02554583	0.00103738	4.23	0.02317697	0.02560184	0.02317697	737100
1706485800	0.02450845	-0.000402	-1.61	0.02490194	0.02526526	0.02432594	394292
1706399400	0.02491017	-0.000145	-0.58	0.02505875	0.02540648	0.024791	691224
1706313000	0.02505476	0.00055789	2.28	0.02451517	0.02561586	0.02446894	239049
1706226600	0.02449687	-0.000129	-0.52	0.02458594	0.0249225	0.02427513	196424
1706140200	0.02462613	0.00082867	3.48	0.02386242	0.02491976	0.02368122	383799
1706053800	0.02379746	0.00014269	0.60	0.02367431	0.0240707	0.02336272	310352
1705967400	0.02365477	-0.001561	-6.19	0.02317697	0.02544349	0.02317697	750485
1705881000	0.02521594	-8.7E-5	-0.34	0.02529485	0.02539515	0.02520617	341277
1705794600	0.02530248	6.3E-5	0.25	0.02555186	0.02559882	0.02516132	533279
1705708200	0.02523933	-9.6E-5	-0.38	0.02537186	0.02557121	0.02451973	3208
1705621800	0.02533535	-0.000592	-2.28	0.02594687	0.02627169	0.02466594	387841

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