SportyCo Historical Data - SPFGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
SportyCo (Cryptocurrency:SPFGBP)
SportyCo (Cryptocurrency:SPFGBP) Historical

SportyCo (SPFGBP)

0.007943

-0.000769

( -8.83% )

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	0.00125802	18.8173667473	0.00668542	0.00776062	0.00023694	1063110.03038	CX
260	0.00528379	198.664861918	0.00265965	0.02073181	0.0001086	396992.199693	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.0080554	-7.0E-6	-0.09	0.0080478	0.00817234	0.00802571	0
1714261800	0.00806243	-0.000106	-1.30	0.00816778	0.0081835	0.00800863	0
1714175400	0.00816818	-7.9E-5	-0.96	0.00824896	0.00828759	0.00811846	0
1714089000	0.00824716	-6.0E-6	-0.07	0.00825722	0.0083424	0.00806262	0
1714002600	0.00825315	-0.000279	-3.27	0.00855919	0.00861376	0.00817496	0
1713916200	0.00853171	-0.000136	-1.57	0.00865367	0.00870007	0.00849075	0
1713829800	0.00866753	0.00026581	3.16	0.00840371	0.00877794	0.00834571	0
1713743400	0.00840172	-2.0E-6	-0.02	0.00840371	0.0085082	0.00832898	0
1713657000	0.00840353	0.0001141	1.38	0.00826825	0.00847226	0.00818978	0
1713570600	0.00828943	0.00011493	1.41	0.0081512	0.00841664	0.00773625	0
1713484200	0.0081745	0.00028983	3.68	0.00789696	0.00823631	0.00780448	0
1713397800	0.00788467	-0.000319	-3.89	0.00820616	0.00829877	0.00769676	0
1713311400	0.00820385	5.2E-5	0.64	0.00814944	0.00827121	0.00795491	0
1713225000	0.00815171	-0.000313	-3.70	0.00838803	0.00857117	0.00805087	0
1713138600	0.00846439	2.6E-5	0.31	0.00838803	0.00849686	0.00810796	0
1713052200	0.00843822	-0.000231	-2.66	0.00866928	0.00877351	0.00802702	0
1712965800	0.00866948	-0.000261	-2.92	0.00894875	0.00909931	0.00850264	0
1712879400	0.00893052	-6.6E-5	-0.73	0.00899026	0.00908	0.00888369	0
1712793000	0.00899621	0.00026918	3.08	0.00872731	0.00906243	0.00859161	0
1712706600	0.00872703	-0.000312	-3.45	0.00902984	0.00903605	0.0086299	0
1712620200	0.00903894	0.00028568	3.26	0.00835668	0.00920622	0.00823603	0
1712533800	0.00875326	6.4E-5	0.74	0.00867936	0.00883921	0.00867757	0
1712447400	0.00868963	0.00011106	1.29	0.00855441	0.00877957	0.00852529	0
1712361000	0.00857857	-8.0E-5	-0.92	0.00865886	0.00869256	0.00840027	0
1712274600	0.00865841	0.00029374	3.51	0.00835668	0.00873859	0.00823603	0
1712188200	0.00836467	3.0E-5	0.36	0.0083333	0.00848221	0.00823222	0
1712101800	0.00833441	-0.000564	-6.34	0.00887698	0.00887824	0.0082336	0
1712015400	0.00889861	-6.1E-5	-0.68	0.00878585	0.00895998	0.00870335	0
1711929000	0.00895974	0.0001542	1.75	0.00881348	0.00896154	0.00881348	0
1711842600	0.00880554	-4.7E-5	-0.53	0.00885106	0.00889682	0.00879169	0
1711756200	0.0088525	-0.00012	-1.34	0.00896057	0.00897285	0.00876048	0
1711669800	0.00897211	0.00019743	2.25	0.0088119	0.00905088	0.00872887	0
1711583400	0.00877468	-4.3E-5	-0.49	0.00879999	0.00900695	0.00865186	0
1711497000	0.00881787	3.2E-5	0.36	0.00878585	0.00895998	0.00875029	0
1711410600	0.0087858	0.00024267	2.84	0.00848395	0.00894969	0.00843951	0
1711324200	0.00854313	0.00037126	4.54	0.00816757	0.00857342	0.00812132	0
1711237800	0.00817187	0.00010415	1.29	0.00809419	0.00837414	0.00800795	0
1711151400	0.00806772	-0.000199	-2.41	0.00828168	0.00842894	0.00792843	0
1711065000	0.00826632	-0.000226	-2.66	0.00848395	0.00853177	0.00822791	0
1710978600	0.00849205	0.00070091	9.00	0.00780956	0.00851139	0.00764931	0
1710892200	0.00779114	-0.000713	-8.38	0.00850121	0.00854129	0.00777611	0
1710805800	0.00850421	-5.4E-5	-0.63	0.00871814	0.00898671	0.00815409	0
1710719400	0.00855793	0.0003638	4.44	0.00827296	0.00863196	0.00813999	0
1710633000	0.00819413	-0.00056	-6.40	0.00871814	0.00878605	0.00815409	0
1710546600	0.00875429	-0.000237	-2.64	0.00891321	0.00913143	0.00827583	0
1710460200	0.00899166	-0.000122	-1.34	0.00911667	0.0092	0.00865151	0
1710373800	0.00911388	0.00022332	2.51	0.00889036	0.0091596	0.00887125	0
1710287400	0.00889056	2.0E-6	0.02	0.00891321	0.00913143	0.00865223	0
1710201000	0.00888831	0.00036271	4.25	0.00775164	0.00908172	0.00775164	0
1710114600	0.0085256	8.0E-6	0.09	0.00851741	0.00866606	0.00848098	0
1710028200	0.00851742	1.5E-5	0.18	0.00849129	0.0085456	0.00846648	0
1709941800	0.00850261	0.00013046	1.56	0.00836118	0.00864	0.00826459	0
1709855400	0.00837215	8.2E-5	0.99	0.00831	0.00850528	0.00824971	0
1709769000	0.0082899	0.00018377	2.27	0.00802561	0.008492	0.00792217	0
1709682600	0.00810613	-0.000434	-5.08	0.00861236	0.00865503	0.00706409	0
1709596200	0.0085399	0.000585	7.35	0.00775164	0.00862368	0.00775164	0
1709509800	0.0079549	0.00011711	1.49	0.0078256	0.00798101	0.00777782	0
1709423400	0.00783779	-6.1E-5	-0.77	0.00789043	0.00789043	0.00778314	0
1709337000	0.00789867	0.00011392	1.46	0.00775164	0.0079807	0.00770053	0
1709250600	0.00778475	4.1E-5	0.53	0.00770928	0.00797216	0.0074448	0
1709164200	0.00774356	0.00058255	8.14	0.00717333	0.008064	0.00713904	0
1709077800	0.00716101	0.0003183	4.65	0.00685652	0.00722032	0.00673189	0
1708991400	0.00684271	0.00030752	4.71	0.00649731	0.00690054	0.0064287	0
1708905000	0.00653519	1.5E-5	0.23	0.00651511	0.00656081	0.00648	0
1708818600	0.00652068	9.8E-5	1.53	0.00640327	0.00652918	0.0063898	0
1708732200	0.00642295	-5.8E-5	-0.89	0.00649731	0.00650938	0.00638153	0
1708645800	0.00648048	-9.0E-5	-1.37	0.00655937	0.00657907	0.0064544	0
1708559400	0.00657042	-4.7E-5	-0.71	0.00662958	0.00663574	0.00642694	0
1708473000	0.00661709	3.8E-5	0.58	0.00658329	0.0066843	0.00646285	0
1708386600	0.00657915	-3.4E-5	-0.51	0.00574881	0.00665194	0.0057402	0
1708300200	0.00661301	4.0E-5	0.61	0.00656243	0.00664474	0.00651666	0
1708213800	0.00657266	-3.9E-5	-0.59	0.00660527	0.00661231	0.00643395	0
1708127400	0.00661171	4.0E-5	0.61	0.0065904	0.00665851	0.00655542	0
1708041000	0.00657152	4.5E-7	0.01	0.00657421	0.00669989	0.00651344	0
1707954600	0.00657107	0.00026154	4.15	0.0063082	0.00663013	0.0062563	0
1707868200	0.00630953	5.0E-6	0.08	0.00630547	0.00635321	0.0061536	0
1707781800	0.00630408	0.00025756	4.26	0.00574881	0.006352	0.0057402	0
1707695400	0.00604652	4.8E-5	0.80	0.00600341	0.0061102	0.00597685	0
1707609000	0.00599823	0.00011514	1.96	0.00589581	0.00604957	0.00585611	0
1707522600	0.00588309	0.00013889	2.42	0.00574881	0.00607518	0.0057402	0
1707436200	0.0057442	0.00013938	2.49	0.0056172	0.00577292	0.0056172	0
1707349800	0.00560482	0.00013104	2.39	0.00547164	0.00560929	0.00542963	0
1707263400	0.00547378	2.9E-5	0.53	0.0054434	0.00550994	0.00542673	0
1707177000	0.00544469	4.9E-5	0.91	0.0055348	0.00567071	0.00540166	0
1707090600	0.00539583	-4.4E-5	-0.81	0.00544178	0.00545737	0.00535839	0
1707004200	0.0054396	-2.4E-5	-0.44	0.00548077	0.00548077	0.00542636	0
1706917800	0.0054637	6.0E-5	1.11	0.00541415	0.00548226	0.00537205	0
1706831400	0.0054039	3.0E-5	0.56	0.00537088	0.00541928	0.00528649	0
1706745000	0.00537387	-2.4E-5	-0.44	0.00541394	0.00549231	0.00533968	0
1706658600	0.00539764	-5.2E-5	-0.95	0.0054333	0.00552224	0.00539764	0
1706572200	0.00544977	0.00015065	2.84	0.0055348	0.00567071	0.00528114	0
1706485800	0.00529912	-1.5E-5	-0.28	0.00531241	0.00538992	0.00525966	0
1706399400	0.00531416	3.9E-5	0.74	0.00527552	0.00532154	0.00521915	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