TradeConnect ThinkCoin Historical Data - TCOOUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
TradeConnect ThinkCoin (Cryptocurrency:TCOOUSD)
TradeConnect ThinkCoin (Cryptocurrency:TCOOUSD) Historical

TradeConnect ThinkCoin (TCOOUSD)

0.032674

-0.000665

( -1.99% )

Updated: 20:02:01

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	0.00244928	8.10353606621	0.03022483	0.0307962	0.0288108	31004.545	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.03332679	0.00074496	2.29	0.03133423	0.03362792	0.03117891	0
1715557800	0.03258183	0.0003643	1.13	0.0322507	0.03275219	0.03212468	0
1715471400	0.03221753	-7.6E-5	-0.24	0.03223999	0.03256096	0.03206579	0
1715385000	0.03229315	-0.00111	-3.32	0.03334269	0.03363907	0.03192749	0
1715298600	0.03340296	0.00098793	3.05	0.03242933	0.03359101	0.03214715	0
1715212200	0.03241503	-0.000699	-2.11	0.0330372	0.03339444	0.03226461	0
1715125800	0.03311406	-0.000374	-1.12	0.03347823	0.03411667	0.03300174	0
1715039400	0.03348782	-0.000435	-1.28	0.03133423	0.03459836	0.03117891	0
1714953000	0.03392315	6.7E-5	0.20	0.03386303	0.03422205	0.03337084	0
1714866600	0.03385644	0.00050225	1.51	0.0333313	0.03415085	0.03317102	0
1714780200	0.03335419	0.00200279	6.39	0.03133423	0.03356808	0.03117891	0
1714693800	0.0313514	0.00037629	1.21	0.03086599	0.03159275	0.03016134	0
1714607400	0.03097511	-0.001273	-3.95	0.03213229	0.03216241	0.02995306	0
1714521000	0.0322478	-0.001585	-4.68	0.03383393	0.0342801	0.03132202	0
1714434600	0.03383236	0.00044262	1.33	0.03441704	0.03478899	0.03276036	0
1714348200	0.03338974	-0.000244	-0.73	0.03360799	0.03406318	0.03326445	0
1714261800	0.03363411	-0.000178	-0.53	0.03378601	0.03386533	0.03312739	0
1714175400	0.03381186	-0.000365	-1.07	0.03417685	0.03432872	0.0335755	0
1714089000	0.03417664	0.00015064	0.44	0.03406381	0.0345875	0.03328213	0
1714002600	0.034026	-0.001157	-3.29	0.03519759	0.03555	0.03369028	0
1713916200	0.03518327	-0.000259	-0.73	0.03540434	0.03561347	0.03491028	0
1713829800	0.03544213	0.00099764	2.90	0.03441704	0.03564249	0.03427736	0
1713743400	0.03444449	4.1E-5	0.12	0.0343334	0.03481488	0.03406536	0
1713657000	0.03440389	0.00045776	1.35	0.03382738	0.03468629	0.03352474	0
1713570600	0.03394613	0.00028356	0.84	0.03359338	0.03471314	0.03158906	0
1713484200	0.03366257	0.00116079	3.57	0.03247998	0.03398966	0.03224934	0
1713397800	0.03250178	-0.00127	-3.76	0.03383729	0.03416267	0.0317291	0
1713311400	0.03377185	0.00014928	0.44	0.03361467	0.03406957	0.03271368	0
1713225000	0.03362257	-0.001247	-3.58	0.0340895	0.03542858	0.03294963	0
1713138600	0.03486963	0.00069216	2.03	0.0340895	0.03489946	0.03294963	0
1713052200	0.03417747	-0.001401	-3.94	0.03556074	0.03601076	0.03264904	0
1712965800	0.03557837	-0.001559	-4.20	0.03710477	0.0377336	0.03499484	0
1712879400	0.03713733	-0.000258	-0.69	0.03739645	0.0377667	0.03687124	0
1712793000	0.03739527	0.00073114	1.99	0.03663092	0.03767714	0.03579745	0
1712706600	0.03666413	-0.001342	-3.53	0.03795134	0.03802556	0.03618782	0
1712620200	0.03800606	0.00120568	3.28	0.03631767	0.03852127	0.03597862	0
1712533800	0.03680038	0.00025392	0.69	0.03651964	0.03723491	0.03651905	0
1712447400	0.03654646	0.00051093	1.42	0.03592012	0.0368841	0.03577518	0
1712361000	0.03603553	-0.000246	-0.68	0.03631767	0.03641895	0.0349883	0
1712274600	0.03628126	0.00122685	3.50	0.03501762	0.03673024	0.03451061	0
1712188200	0.03505441	0.00035512	1.02	0.0347136	0.03547356	0.03423588	0
1712101800	0.03469929	-0.002334	-6.30	0.03692016	0.03692016	0.03422958	0
1712015400	0.03703285	-0.00074	-1.96	0.03710128	0.03799844	0.03615437	0
1711929000	0.03777283	0.00085106	2.31	0.03695788	0.03779974	0.0369519	0
1711842600	0.03692177	-0.000124	-0.33	0.03702258	0.03728302	0.03688694	0
1711756200	0.03704622	-0.000457	-1.22	0.03750744	0.0375927	0.03662526	0
1711669800	0.03750337	0.00081002	2.21	0.03683628	0.03795296	0.03654428	0
1711583400	0.03669335	-0.000406	-1.09	0.03710128	0.03799844	0.0362414	0
1711497000	0.03709985	3.8E-5	0.10	0.03698382	0.03792231	0.03679053	0
1711410600	0.03706173	0.00137364	3.85	0.0337774	0.03805914	0.0336384	0
1711324200	0.03568809	0.00158033	4.63	0.03396292	0.03581348	0.03383606	0
1711237800	0.03410776	0.00048672	1.45	0.03377728	0.03491481	0.0334109	0
1711151400	0.03362104	-0.00108	-3.11	0.03471616	0.03531606	0.03302457	0
1711065000	0.03470056	-0.001246	-3.47	0.03600238	0.03614518	0.03425945	0
1710978600	0.03594673	0.0029799	9.04	0.03293591	0.03609786	0.03225075	0
1710892200	0.03296683	-0.002954	-8.22	0.03588694	0.03610243	0.03262044	0
1710805800	0.03592098	-0.000312	-0.86	0.0337774	0.03805914	0.0336384	0
1710719400	0.03623337	0.00166456	4.82	0.03478945	0.03647768	0.03422927	0
1710633000	0.03456881	-0.002335	-6.33	0.03686701	0.0371	0.03446181	0
1710546600	0.0369037	-0.000974	-2.57	0.0337774	0.03805914	0.0336384	0
1710460200	0.03787803	-0.000876	-2.26	0.03871731	0.03910538	0.03637154	0
1710373800	0.03875366	0.00087286	2.30	0.03784275	0.03906502	0.03780876	0
1710287400	0.0378808	-0.000363	-0.95	0.03833259	0.03867472	0.03669664	0
1710201000	0.0382435	0.00165074	4.51	0.0337774	0.03863665	0.0336384	0
1710114600	0.03659276	0.00027945	0.77	0.03629791	0.03709607	0.03619142	0
1710028200	0.03631331	0.00010838	0.30	0.03620592	0.03640185	0.03606915	0
1709941800	0.03620493	0.00064982	1.83	0.03550288	0.037119	0.03523329	0
1709855400	0.03555511	0.00052789	1.51	0.03497011	0.03607445	0.03484453	0
1709769000	0.03502722	0.0009185	2.69	0.0337774	0.035828	0.03330801	0
1709682600	0.03410872	-0.001828	-5.09	0.03620093	0.03660155	0.03216606	0
1709596200	0.03593675	0.00255238	7.65	0.03243515	0.03629514	0.03223031	0
1709509800	0.03338437	0.00050867	1.55	0.03285985	0.03352317	0.03258533	0
1709423400	0.0328757	-0.000272	-0.82	0.03311293	0.03311293	0.03266795	0
1709337000	0.03314763	0.00057994	1.78	0.03243515	0.0334695	0.03223031	0
1709250600	0.03256769	-0.000551	-1.66	0.03302591	0.03373852	0.03207359	0
1709164200	0.03311891	0.00291024	9.63	0.03023139	0.03391914	0.03007309	0
1709077800	0.03020867	0.00131079	4.54	0.02895135	0.03052291	0.02889306	0
1708991400	0.02889788	0.00146264	5.33	0.02404853	0.02912746	0.02398937	0
1708905000	0.02743524	0.0001099	0.40	0.02732984	0.02753615	0.0271818	0
1708818600	0.02732534	0.0003642	1.35	0.02689759	0.027396	0.02681005	0
1708732200	0.02696114	-0.000229	-0.84	0.02718898	0.02729145	0.02678576	0
1708645800	0.02719062	-0.000346	-1.26	0.02744723	0.02757383	0.02699772	0
1708559400	0.02753612	-0.00019	-0.69	0.02769736	0.02776506	0.02686305	0
1708473000	0.02772589	0.0002908	1.06	0.02745727	0.02806843	0.02693484	0
1708386600	0.02743509	-0.0002	-0.72	0.02404853	0.02782494	0.02398937	0
1708300200	0.02763471	0.00021096	0.77	0.02737159	0.02777144	0.02715139	0
1708213800	0.02742375	-0.000256	-0.92	0.02764652	0.02767031	0.02685825	0
1708127400	0.02768006	0.00013828	0.50	0.027532	0.02783751	0.02737667	0
1708041000	0.02754178	4.5E-5	0.16	0.02747354	0.02801406	0.02722143	0
1707954600	0.02749632	0.00116778	4.44	0.02636183	0.02759088	0.02611725	0

TradeConnect ThinkCoin

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