Bigturn Historical Data - TURNUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bigturn (Cryptocurrency:TURNUSD)
Bigturn (Cryptocurrency:TURNUSD) Historical

Bigturn (TURNUSD)

0.021593

0.000455

( 2.15% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00169273	8.50589879934	0.01990066	0.020995	0.01866254	2394019.15	CX
4	-0.00209696	-8.85153659612	0.02369035	0.04744451	0.01866254	2394019.15	CX
12	0.00719414	49.9619077383	0.01439925	0.04900215	0.01427114	2394019.15	CX
26	0.01124305	108.62493406	0.01035034	0.04900215	0.0102882	2394019.15	CX
52	-0.0003294	-1.50254598069	0.02192279	0.04900215	0.00689748	1723706.40147	CX
156	0.00451885	26.4654274727	0.01707454	0.04900215	0.00689748	1688701.50927	CX
260	0.00451885	26.4654274727	0.01707454	0.04900215	0.00689748	1688701.50927	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.02114755	0.00081289	4.00	0.02035559	0.0213198	0.02002273	0
1714175400	0.02033466	-0.000188	-0.92	0.02050893	0.02057835	0.0201745	0
1714089000	0.02052232	0.00014547	0.71	0.02040727	0.02072999	0.01997112	0
1714002600	0.02037685	-0.000547	-2.61	0.02094553	0.02139767	0.02017639	0
1713916200	0.02092408	0.00011693	0.56	0.0207985	0.02120833	0.02050665	0
1713829800	0.02080715	0.00034658	1.69	0.01990066	0.020995	0.01866254	2394019
1713743400	0.02046057	-2.5E-5	-0.12	0.02047292	0.02077666	0.02027837	0
1713657000	0.02048553	0.00054119	2.71	0.01985776	0.02061423	0.01963754	0
1713570600	0.01994434	9.0E-6	0.05	0.01990066	0.0203008	0.01866254	0
1713484200	0.01993504	0.00054821	2.83	0.01943149	0.02011366	0.01922232	0
1713397800	0.01938683	-0.000667	-3.33	0.0200395	0.02027701	0.01902121	0
1713311400	0.02005393	-0.000107	-0.53	0.02012965	0.02030795	0.01949974	0
1713225000	0.02016105	-0.000387	-1.88	0.02046141	0.02127118	0.01974414	2394019
1713138600	0.02054825	0.00086372	4.39	0.01955213	0.02061416	0.018946	0
1713052200	0.01968453	-0.001398	-6.63	0.02098512	0.02144506	0.01877889	0
1712965800	0.02108216	-0.001715	-7.52	0.02277431	0.02309196	0.02035462	0
1712879400	0.02279719	-0.000213	-0.93	0.02298393	0.023504	0.02260108	0
1712793000	0.02301052	0.00020066	0.88	0.02278542	0.02312147	0.02221362	0
1712706600	0.02280986	-0.001202	-5.01	0.02403765	0.02420821	0.02250781	0
1712620200	0.02401223	0.00155337	6.92	0.02164864	0.02420717	0.02093968	2394019
1712533800	0.02245886	0.00060216	2.76	0.02180581	0.02247596	0.02175264	0
1712447400	0.0218567	0.0002418	1.12	0.02154041	0.02206139	0.0215358	0
1712361000	0.0216149	-1.5E-5	-0.07	0.02164864	0.0217516	0.02093968	0
1712274600	0.02163024	6.2E-5	0.29	0.02148341	0.02238294	0.02116003	0
1712188200	0.02156817	0.00026293	1.23	0.02136303	0.02188706	0.02086012	0
1712101800	0.02130524	-0.001541	-6.75	0.02279082	0.02279082	0.02092603	0
1712015400	0.022846	-0.00083	-3.51	0.02369035	0.04744451	0.02223877	2394019
1711929000	0.02367625	0.00087438	3.83	0.02280349	0.02374671	0.02280349	0
1711842600	0.02280187	-5.1E-5	-0.22	0.0228239	0.02317854	0.02268461	0
1711756200	0.02285263	-0.000315	-1.36	0.02315423	0.0232815	0.02258061	0
1711669800	0.02316743	0.00045663	2.01	0.02275117	0.02347345	0.02253868	0
1711583400	0.0227108	-0.000601	-2.58	0.02331758	0.02382289	0.02250937	0
1711497000	0.02331205	3.6E-5	0.15	0.0232867	0.02389062	0.02306876	0
1711410600	0.02327624	0.00081283	3.62	0.02279621	0.02371895	0.02231521	2394019
1711324200	0.02246341	0.00065994	3.03	0.02175095	0.02256033	0.02146729	0
1711237800	0.02180347	0.00024096	1.12	0.02163882	0.02224053	0.02126982	0
1711151400	0.02156251	-0.001138	-5.01	0.02272322	0.02301279	0.02116718	0
1711065000	0.02270066	-0.000162	-0.71	0.02279621	0.02329782	0.02217507	0
1710978600	0.02286251	0.00223684	10.84	0.02053616	0.02296495	0.01992243	0
1710892200	0.02062567	-0.002284	-9.97	0.02287038	0.0229827	0.0205075	0
1710805800	0.0229099	-0.00071	-3.01	0.02647794	0.04900215	0.02253231	2394019
1710719400	0.02362022	0.00074022	3.24	0.02306993	0.02389387	0.02225223	0
1710633000	0.02288	-0.001439	-5.92	0.02435426	0.02455537	0.02263462	0
1710546600	0.02431851	-0.000931	-3.69	0.02647794	0.02660053	0.02333337	2394019
1710460200	0.02524905	-0.000794	-3.05	0.02601514	0.02606903	0.02419729	0
1710373800	0.02604303	0.00021561	0.83	0.02584972	0.02651311	0.02562261	0
1710287400	0.02582742	-0.000626	-2.37	0.02647794	0.02660053	0.02504593	0
1710201000	0.02645376	0.00119912	4.75	0.02485288	0.02658435	0.02458696	2394019
1710114600	0.02525464	-0.00021	-0.82	0.02542085	0.02579291	0.0247325	0
1710028200	0.0254644	0.00015964	0.63	0.02529917	0.02567779	0.02523176	0
1709941800	0.02530476	0.00019084	0.76	0.02518587	0.0259987	0.02489727	0
1709855400	0.02511392	0.00033053	1.33	0.02485288	0.02560564	0.02432397	0
1709769000	0.02478339	0.00172425	7.48	0.02313883	0.02535039	0.02278861	0
1709682600	0.02305914	-0.000547	-2.32	0.0236197	0.02483819	0.0210873	0
1709596200	0.02360611	0.00096499	4.26	0.02206971	0.02367443	0.02201218	2394019
1709509800	0.02264112	0.00039728	1.79	0.02223487	0.02269858	0.02192281	0
1709423400	0.02224384	-7.1E-5	-0.32	0.02230904	0.02248902	0.02210806	0
1709337000	0.0223145	0.00050382	2.31	0.02172846	0.02242363	0.02172846	0
1709250600	0.02181068	-8.9E-5	-0.41	0.02206971	0.02288364	0.02150928	0
1709164200	0.02189967	0.00083083	3.94	0.02109126	0.02265913	0.02101248	0
1709077800	0.02106884	0.00042127	2.04	0.02065999	0.02137577	0.02059434	0
1708991400	0.02064757	0.00041021	2.03	0.01956734	0.04204152	0.01871662	2394019
1708905000	0.02023736	0.00079846	4.11	0.01945476	0.02024854	0.01940633	0
1708818600	0.0194389	0.0004303	2.26	0.01899319	0.01952145	0.01889667	0
1708732200	0.0190086	-0.000297	-1.54	0.01929557	0.01944312	0.01889686	0
1708645800	0.01930597	-5.0E-5	-0.26	0.01924143	0.01969051	0.01890395	0
1708559400	0.01935583	-0.000242	-1.23	0.01956734	0.01961498	0.01871662	0
1708473000	0.01959769	0.00044492	2.32	0.01914984	0.01971248	0.01870784	0
1708386600	0.01915277	0.00047645	2.55	0.01574098	0.01939125	0.01572616	2394019
1708300200	0.01867632	0.00055354	3.05	0.01811173	0.01882192	0.01798582	0
1708213800	0.01812278	-0.000145	-0.79	0.018218	0.01822665	0.01770697	0
1708127400	0.01826805	-0.000104	-0.57	0.01837686	0.01858512	0.01795495	0
1708041000	0.01837251	0.00026715	1.48	0.01805381	0.01863173	0.01797471	0
1707954600	0.01810536	0.00094549	5.51	0.01714576	0.01811569	0.01703422	0
1707868200	0.01715987	-0.0001	-0.58	0.01735766	0.01746101	0.01683994	0
1707781800	0.01725945	0.00097988	6.02	0.01574098	0.01730943	0.01572616	2394019
1707695400	0.01627957	3.1E-5	0.19	0.01623485	0.01649862	0.01621613	0
1707609000	0.01624824	7.8E-5	0.48	0.01620151	0.01635803	0.01609179	0
1707522600	0.01617037	0.0004251	2.70	0.01574098	0.01640047	0.01572616	0
1707436200	0.01574527	-1.9E-5	-0.12	0.0157688	0.01599227	0.01570387	0
1707349800	0.01576438	0.00032623	2.11	0.01544055	0.01588561	0.01529398	0
1707263400	0.01543815	0.00049576	3.32	0.01492907	0.01553402	0.01492842	0
1707177000	0.01494239	5.6E-5	0.38	0.01439925	0.01515683	0.01427114	2394019
1707090600	0.01488643	-2.3E-5	-0.15	0.01492231	0.01500603	0.01474434	0
1707004200	0.01490905	-8.6E-5	-0.57	0.01499329	0.01513473	0.01490112	0
1706917800	0.01499485	3.4E-5	0.23	0.01495461	0.01509878	0.01483995	0
1706831400	0.01496072	0.00010419	0.70	0.01485432	0.01501396	0.01458151	0
1706745000	0.01485653	-0.00037	-2.43	0.01525693	0.01526934	0.01473725	0
1706658600	0.01522618	0.0001779	1.18	0.01502956	0.01551485	0.01493843	0
1706572200	0.01504828	0.00036576	2.49	0.01439925	0.01507337	0.01427114	2394019
1706485800	0.01468252	-5.7E-5	-0.39	0.01472952	0.01498666	0.01458197	0
1706399400	0.01473933	2.0E-6	0.01	0.01474941	0.01481805	0.014643	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