Student Coin Historical Data - STCCEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Student Coin (Cryptocurrency:STCCEUR)
Student Coin (Cryptocurrency:STCCEUR) Historical

Student Coin (STCCEUR)

0.00521

-0.000012

( -0.23% )

Updated: 20:02:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0.00011143	2.18570767263	0.00509812	0.00852039	0.00259169	57978.9000571	CX
12	0.00242587	87.1461518565	0.00278368	0.00852039	0.00192951	127791.049552	CX
26	0.00255824	96.4896598285	0.00265131	0.00852039	0.00192951	103104.483504	CX
52	0.00261067	100.45365696	0.00259888	0.00852039	0.00168968	92293.1726447	CX
156	-0.00614204	-54.1073100773	0.01135159	0.01204474	0.00168968	9954463.33379	CX
260	-0.00614204	-54.1073100773	0.01135159	0.01204474	0.00168968	9954463.33379	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715125800	0.00522653	-5.6E-5	-1.06	0.00528618	0.00538208	0.0052164	0
1715039400	0.00528208	-7.2E-5	-1.34	0.00266729	0.00545584	0.00262792	0
1714953000	0.00535406	1.2E-5	0.22	0.00535196	0.00539464	0.00526582	0
1714866600	0.00534157	7.6E-5	1.44	0.00526386	0.00538393	0.0052412	0
1714780200	0.00526607	0.0003032	6.11	0.0049617	0.00530039	0.00493569	0
1714693800	0.00496287	5.7E-5	1.16	0.00490522	0.0050002	0.00478902	0
1714607400	0.00490619	-0.000232	-4.52	0.00511615	0.00512604	0.00477913	0
1714521000	0.00513792	-0.000221	-4.12	0.00535715	0.00542944	0.00499724	4082
1714434600	0.0053593	6.2E-5	1.17	0.00266729	0.00538581	0.00259169	16299
1714348200	0.00529749	-4.4E-5	-0.82	0.00534762	0.0054117	0.00528516	12189
1714261800	0.00534117	-3.0E-5	-0.56	0.00536745	0.00537325	0.00526753	51269
1714175400	0.00537164	-4.1E-5	-0.76	0.00541409	0.00544439	0.00533655	34409
1714089000	0.00541243	1.0E-6	0.02	0.00540885	0.00547537	0.00481308	30981
1714002600	0.00541126	0.00044843	9.04	0.00497618	0.00852039	0.0048377	153176
1713916200	0.00496283	-6.0E-5	-1.19	0.00501608	0.005645	0.00493677	55374
1713829800	0.00502239	-0.000476	-8.66	0.00266729	0.00567072	0.00259169	189031
1713743400	0.00549847	6.0E-6	0.11	0.00547902	0.00556228	0.00543641	19381
1713657000	0.00549238	7.7E-5	1.42	0.00538389	0.00553332	0.00534057	21984
1713570600	0.00541545	4.3E-5	0.80	0.00535734	0.00610773	0.00508788	21558
1713484200	0.00537261	0.00019296	3.73	0.00518497	0.00600839	0.00513608	16124
1713397800	0.00517965	-0.000221	-4.09	0.0054106	0.0057841	0.00505484	31244
1713311400	0.00540039	2.7E-5	0.50	0.00537822	0.00544599	0.00523098	92784
1713225000	0.00537331	-0.000183	-3.29	0.00266729	0.00565271	0.00262792	21400
1713138600	0.00555591	6.0E-6	0.11	0.00547299	0.00567063	0.00530681	26644
1713052200	0.00554962	-0.000146	-2.56	0.00570212	0.00578895	0.00484408	107181
1712965800	0.00569562	0.0004703	9.00	0.00523024	0.00571022	0.00495548	36527
1712879400	0.00522532	-2.8E-5	-0.53	0.00524316	0.00587241	0.00519277	62384
1712793000	0.0052531	0.00015054	2.95	0.00509812	0.00581582	0.00500352	213524
1712706600	0.00510256	0.0024668	93.59	0.00263653	0.00572042	0.00192951	386095
1712620200	0.00263576	7.1E-5	2.77	0.00266729	0.00269612	0.00197958	143438
1712533800	0.00256437	1.6E-5	0.63	0.00254379	0.00259432	0.00254379	483976
1712447400	0.00254811	3.7E-5	1.47	0.00250208	0.00257023	0.00249191	120168
1712361000	0.002511	-0.000648	-20.51	0.00316272	0.00317122	0.00244616	324821
1712274600	0.00315935	0.00010404	3.41	0.00304398	0.00318855	0.00250132	80302
1712188200	0.00305531	1.2E-5	0.39	0.00304664	0.00309642	0.00300341	120478
1712101800	0.00304352	-0.000207	-6.37	0.00324472	0.00324472	0.00258779	191464
1712015400	0.00325077	-5.3E-5	-1.60	0.00266729	0.00325395	0.00262792	82129
1711929000	0.00330338	7.3E-5	2.26	0.00323078	0.00330677	0.00323078	254035
1711842600	0.00323074	-1.0E-5	-0.31	0.0032474	0.00325821	0.00322968	103008
1711756200	0.00324033	-3.5E-5	-1.07	0.0032799	0.00328755	0.00258397	111987
1711669800	0.00327555	8.0E-5	2.50	0.00321055	0.00330851	0.0026129	86158
1711583400	0.0031951	0.00061132	23.66	0.00258067	0.00321245	0.00254219	144552
1711497000	0.00258378	-0.000632	-19.65	0.00321626	0.00328655	0.00256495	852413
1711410600	0.0032159	0.00010383	3.34	0.00266729	0.00327345	0.00262792	216418
1711324200	0.00311207	-0.00046	-12.88	0.003564	0.00359267	0.00296753	92585
1711237800	0.00357252	0.00063177	21.48	0.00295021	0.00358715	0.00291972	182116
1711151400	0.00294075	-7.4E-5	-2.45	0.00302721	0.00307355	0.002891	25723
1711065000	0.00301472	-9.1E-5	-2.93	0.00310101	0.00312249	0.00298755	118156
1710978600	0.00310567	0.00024598	8.60	0.00285463	0.0031192	0.0027967	22431
1710892200	0.00285969	-0.000255	-8.19	0.0031163	0.00313422	0.00283141	17292
1710805800	0.00311489	0.00060229	23.97	0.00266729	0.00314549	0.00247141	134378
1710719400	0.0025126	-0.000496	-16.49	0.00239758	0.0031668	0.00239758	232918
1710633000	0.0030086	0.0004473	17.46	0.00255905	0.00319255	0.00241928	146662
1710546600	0.0025613	-7.3E-5	-2.77	0.00266729	0.00315279	0.00241572	202336
1710460200	0.0026344	-3.5E-5	-1.31	0.00266729	0.00269612	0.00252855	52782
1710373800	0.00266977	-0.000601	-18.37	0.00327741	0.0033695	0.00263465	224858
1710287400	0.0032712	-3.0E-6	-0.09	0.00327274	0.00332495	0.00263292	104459
1710201000	0.00327453	0.00011875	3.76	0.00285507	0.00331885	0.00281563	145119
1710114600	0.00315578	2.7E-5	0.86	0.00312883	0.0031972	0.003125	167931
1710028200	0.00312877	1.0E-5	0.32	0.00312481	0.00313811	0.00310825	106991
1709941800	0.00311885	5.9E-5	1.93	0.0030586	0.00318265	0.0030328	71415
1709855400	0.00305997	2.6E-5	0.86	0.00303171	0.00311688	0.00301584	140742
1709769000	0.0030342	6.5E-5	2.19	0.00293643	0.0031193	0.00289914	56376
1709682600	0.00296968	-0.00015	-4.81	0.0031373	0.00316609	0.0024872	148931
1709596200	0.00311925	0.00021425	7.38	0.00285507	0.00314258	0.00281563	148780
1709509800	0.002905	4.3E-5	1.50	0.002855	0.00291466	0.00283142	110278
1709423400	0.0028617	-2.1E-5	-0.73	0.00287571	0.00287931	0.00284219	146764
1709337000	0.00288305	4.6E-5	1.62	0.00282519	0.00290762	0.00280547	133991
1709250600	0.00283696	-4.1E-5	-1.42	0.00285507	0.00344582	0.00279622	87915
1709164200	0.00287843	-0.000273	-8.66	0.00315342	0.00344546	0.00273603	83265
1709077800	0.0031516	-0.000349	-9.97	0.00350728	0.00352898	0.00301281	377818
1708991400	0.00350104	0.00015259	4.56	0.00239306	0.00352642	0.00237786	26050
1708905000	0.00334845	1.5E-5	0.45	0.00333388	0.00335843	0.00285586	135210
1708818600	0.00333346	4.4E-5	1.34	0.00328306	0.00334374	0.0028203	113523
1708732200	0.00328963	0.00044786	15.76	0.00284451	0.00425038	0.00281796	470119
1708645800	0.00284177	-3.5E-5	-1.22	0.0028706	0.00288474	0.0023635	135987
1708559400	0.00287652	-2.7E-5	-0.93	0.00290374	0.00290788	0.00281378	72355
1708473000	0.00290334	2.1E-5	0.73	0.00288408	0.00293988	0.00282244	82375
1708386600	0.00288192	-1.8E-5	-0.62	0.00239306	0.00292141	0.00237786	62119
1708300200	0.00289968	1.8E-5	0.62	0.0028764	0.00291514	0.00285204	68265
1708213800	0.00288162	-2.6E-5	-0.89	0.00290563	0.00290723	0.00281898	77517
1708127400	0.00290715	1.2E-5	0.41	0.00289279	0.00293202	0.00287903	54491
1708041000	0.00289546	-5.0E-6	-0.17	0.00290213	0.00294258	0.00285966	10017
1707954600	0.00289997	0.00011557	4.15	0.00278368	0.0033958	0.00276193	129846
1707868200	0.0027844	6.0E-6	0.22	0.00277412	0.00280002	0.00270504	41885
1707781800	0.00277876	-0.000332	-10.67	0.00239306	0.00315804	0.00237786	90012
1707695400	0.00311103	2.6E-5	0.84	0.00307914	0.00313685	0.00307773	58201
1707609000	0.00308455	6.5E-5	2.15	0.00302532	0.0035008	0.00300909	82731
1707522600	0.00301964	0.00049604	19.66	0.00252824	0.00312026	0.00251975	211440
1707436200	0.0025236	5.9E-5	2.39	0.00246757	0.00253601	0.00246654	27390

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