SpankChain Historical Data - SPANKUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
SpankChain (Cryptocurrency:SPANKUSD)
SpankChain (Cryptocurrency:SPANKUSD) Historical

SpankChain (SPANKUSD)

0.006613

-0.000516

( -7.23% )

Updated: 11:03:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00012188	-1.80970750387	0.00673479	0.00717645	0.00643807	0.08951976	CX
4	0.00148182	28.8792439813	0.00513109	0.00717645	0.00506784	0.11176432	CX
12	-0.00053725	-7.51381787261	0.00715016	0.00947328	0.00141482	0.09486404	CX
26	-0.00563797	-46.020938904	0.01225088	0.012564	0.00141482	0.11786909	CX
52	-0.00093959	-12.4407811983	0.0075525	0.012564	0.0011642	0.15613901	CX
156	-0.04149694	-86.2545611761	0.04810985	1.0048181	0.00090324	3.69376591	CX
260	-0.00595963	-47.4019569634	0.01257254	1.0048181	0.00090324	4.55850126	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00685744	2.5E-5	0.37	0.00683249	0.0070288	0.00682166	0
1714261800	0.00683228	0.00029391	4.50	0.0065451	0.00685513	0.00643807	0
1714175400	0.00653837	-0.000345	-5.01	0.0065944	0.00661673	0.00648687	0
1714089000	0.00688287	4.9E-5	0.72	0.00684428	0.00695252	0.006698	0
1714002600	0.00683408	0.00010619	1.58	0.00673479	0.00717645	0.00671101	0
1713916200	0.00672789	-0.000539	-7.42	0.00668751	0.00681929	0.00659367	0
1713829800	0.00726649	0.00068763	10.45	0.00513109	0.0073321	0.00506784	0
1713743400	0.00657886	-0.000575	-8.04	0.00658283	0.00668049	0.00652027	0
1713657000	0.00715417	0.000189	2.71	0.00693494	0.00719912	0.00685803	0
1713570600	0.00696517	0.00061663	9.71	0.00633759	0.00705284	0.0059433	0
1713484200	0.00634854	0.00026406	4.34	0.00609849	0.00640542	0.00603285	0
1713397800	0.00608448	-0.000209	-3.32	0.00628932	0.00636386	0.00596973	0
1713311400	0.00629384	-3.4E-5	-0.54	0.00631761	0.00637357	0.00611991	0
1713225000	0.00632746	0.00117459	22.79	0.00513109	0.00667587	0.00506784	0
1713138600	0.00515287	0.0002166	4.39	0.00490307	0.00516939	0.00475107	0
1713052200	0.00493627	-0.00035	-6.62	0.00526242	0.00537776	0.00470916	0
1712965800	0.00528675	-0.00043	-7.52	0.00571109	0.00579075	0.00510431	0
1712879400	0.00571683	-5.3E-5	-0.92	0.00576366	0.00589408	0.00566765	0
1712793000	0.00577033	5.0E-5	0.87	0.00571388	0.00579815	0.00557049	0
1712706600	0.00572001	-0.001668	-22.58	0.0060279	0.00607067	0.00564426	0
1712620200	0.00738838	0.00175639	31.19	0.00535719	0.00744836	0.00523107	0
1712533800	0.00563199	0.00015101	2.76	0.00546822	0.00563627	0.00545489	0
1712447400	0.00548098	6.1E-5	1.13	0.00540167	0.00553231	0.00540051	0
1712361000	0.00542035	-4.0E-6	-0.07	0.00542881	0.00545463	0.00525102	0
1712274600	0.00542419	1.6E-5	0.30	0.00538737	0.00561295	0.00530628	0
1712188200	0.00540863	6.6E-5	1.24	0.00535719	0.0054886	0.00523107	0
1712101800	0.00534269	-0.001687	-24.00	0.00571523	0.00571523	0.0052476	0
1712015400	0.00702954	0.00069159	10.91	0.00634172	0.00713776	0.00611053	0
1711929000	0.00633795	0.00023407	3.83	0.00610432	0.00635681	0.00610432	0
1711842600	0.00610388	-1.4E-5	-0.23	0.00610978	0.00620471	0.00607249	0
1711756200	0.00611747	-8.4E-5	-1.35	0.00619821	0.00623227	0.00604465	0
1711669800	0.00620174	0.00012224	2.01	0.00609031	0.00628366	0.00603343	0
1711583400	0.0060795	-0.000161	-2.58	0.00624193	0.0063772	0.00602558	0
1711497000	0.00624045	-0.000921	-12.86	0.00623367	0.00639533	0.00617532	0
1711410600	0.00716192	0.00114864	19.10	0.00940585	0.00947328	0.00686622	0
1711324200	0.00601328	0.00017666	3.03	0.00582256	0.00603922	0.00574662	0
1711237800	0.00583662	6.5E-5	1.13	0.00579254	0.00595361	0.00569376	0
1711151400	0.00577211	-2.5E-5	-0.43	0.00580316	0.00598798	0.00479466	0
1711065000	0.0057974	0.00308908	114.06	0.00270047	0.0059499	0.00141482	0
1710978600	0.00270832	-0.000877	-24.46	0.00357013	0.00398183	0.00269412	0
1710892200	0.00358569	-0.003464	-49.14	0.00703704	0.0070716	0.00356515	0
1710805800	0.0070492	0.00486888	223.31	0.00940585	0.00947328	0.00693302	0
1710719400	0.00218032	-0.000284	-11.53	0.00248445	0.00251794	0.00211748	0
1710633000	0.002464	-0.000155	-5.92	0.00262276	0.00264442	0.00243757	0
1710546600	0.00261891	-0.000683	-20.69	0.00940585	0.00947328	0.00252767	0
1710460200	0.00330179	-0.000104	-3.05	0.00340198	0.00340902	0.00316426	0
1710373800	0.00340562	2.8E-5	0.83	0.00338034	0.00346709	0.00335064	0
1710287400	0.00337743	-8.2E-5	-2.37	0.0034625	0.00347853	0.00327523	0
1710201000	0.00345933	-0.001708	-33.05	0.00940585	0.00947328	0.00340601	0
1710114600	0.00516748	-4.3E-5	-0.83	0.00520149	0.00527762	0.00506065	0
1710028200	0.0052104	3.3E-5	0.64	0.00517659	0.00525407	0.0051628	0
1709941800	0.00517774	3.9E-5	0.76	0.00515341	0.00531973	0.00509436	0
1709855400	0.00513869	-0.004241	-45.22	0.00940585	0.00947328	0.00501274	0
1709769000	0.00937956	0.00217802	30.24	0.00875715	0.00959414	0.00862461	0
1709682600	0.00720154	-0.000171	-2.32	0.00737661	0.00775715	0.00658572	0
1709596200	0.00737237	-0.001196	-13.96	0.00709626	0.00740125	0.007051	0
1709509800	0.00856879	0.00015036	1.79	0.00841504	0.00859054	0.00829694	0
1709423400	0.00841843	-2.7E-5	-0.32	0.00844311	0.00851123	0.00836705	0
1709337000	0.00844518	0.00143221	20.42	0.00822338	0.00848648	0.00822338	0
1709250600	0.00701297	-2.9E-5	-0.41	0.00709626	0.00735797	0.00691606	0
1709164200	0.00704158	-0.000932	-11.69	0.00798223	0.00828247	0.00704158	0
1709077800	0.00797374	0.00066768	9.14	0.00781901	0.0080899	0.00779416	0
1708991400	0.00730606	-0.000353	-4.61	0.00728928	0.0075715	0.00698698	0
1708905000	0.00765906	0.00030219	4.11	0.00736287	0.00766329	0.00734455	0
1708818600	0.00735687	0.00063075	9.38	0.00718819	0.00738811	0.00715166	0
1708732200	0.00672612	-0.000105	-1.54	0.00682766	0.00687987	0.00668658	0
1708645800	0.00683134	-0.000673	-8.97	0.00745975	0.0076333	0.0067505	0
1708559400	0.0075041	8.7E-5	1.17	0.00740548	0.00750826	0.00708352	0
1708473000	0.00741697	-8.0E-6	-0.11	0.00724747	0.00746041	0.00708019	0
1708386600	0.00742538	-0.001223	-14.14	0.00728928	0.0075715	0.00728242	0
1708300200	0.00864857	0.00162251	23.09	0.00838712	0.00871599	0.00832882	0
1708213800	0.00702606	-0.001433	-16.94	0.00706298	0.00706633	0.00686485	0
1708127400	0.00845951	0.00094092	12.51	0.0085099	0.00860634	0.00831452	0
1708041000	0.00751859	0.00010932	1.48	0.00738817	0.00762467	0.0073558	0
1707954600	0.00740927	-0.000537	-6.76	0.0079398	0.00827141	0.00726278	0
1707868200	0.00794633	0.00064426	8.82	0.00803793	0.00808579	0.00779818	0
1707781800	0.00730207	0.00041456	6.02	0.00728928	0.0075715	0.00680542	0
1707695400	0.00688751	-0.000637	-8.47	0.00751798	0.00756978	0.00688278	0
1707609000	0.00752418	3.6E-5	0.48	0.00750254	0.00757502	0.00745173	0
1707522600	0.00748812	0.00031797	4.43	0.00728928	0.00759468	0.00728242	0
1707436200	0.00717015	-9.0E-6	-0.13	0.00718087	0.00728263	0.0071513	0
1707349800	0.00717885	3.0E-5	0.42	0.00715016	0.00723406	0.00696464	0
1707263400	0.00714905	6.9E-5	0.97	0.0069133	0.00719344	0.006913	0
1707177000	0.00708039	0.00018683	2.71	0.00666796	0.007182	0.00660863	0
1707090600	0.00689356	-1.0E-5	-0.14	0.00691017	0.00694894	0.00682776	0
1707004200	0.00690403	-4.0E-5	-0.58	0.00694304	0.00700854	0.00690036	0
1706917800	0.00694376	1.6E-5	0.23	0.00692513	0.00699189	0.00687204	0
1706831400	0.00692796	4.8E-5	0.70	0.00687869	0.00695261	0.00675236	0
1706745000	0.00687971	-0.000171	-2.43	0.00706513	0.00707088	0.00682448	0
1706658600	0.00705089	-8.0E-5	-1.12	0.00695984	0.00718456	0.00691764	0
1706572200	0.00713056	0.00033143	4.87	0.00666796	0.00714245	0.00660863	0
1706485800	0.00679913	-0.000185	-2.65	0.0068209	0.00693997	0.00675257	0
1706399400	0.00698417	1.0E-6	0.01	0.00698895	0.00702147	0.00693853	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