Value Liquidity Historical Data - VALUEUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Value Liquidity (Cryptocurrency:VALUEUSD)
Value Liquidity (Cryptocurrency:VALUEUSD) Historical

Value Liquidity (VALUEUSD)

0.503319

-0.003552

( -0.70% )

Updated: 20:02:13

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	-1.43202849	-73.9933532452	1.93534747	1.94667039	0.31120036	4908.09628833	CX
260	-1.77811264	-77.9384586596	2.28143162	11.17884456	0.31120036	3786.08329452	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.50684712	0.00663094	1.33	0.51560637	0.52117858	0.49078728	0
1714348200	0.50021618	-0.003661	-0.73	0.50348588	0.51030507	0.49833917	0
1714261800	0.50387716	-0.002663	-0.53	0.50615276	0.50734098	0.4962858	0
1714175400	0.50654008	-0.005465	-1.07	0.51200804	0.51428308	0.502999	0
1714089000	0.51200486	0.00225686	0.44	0.51031443	0.51816003	0.49860405	0
1714002600	0.509748	-0.017337	-3.29	0.52729984	0.53257939	0.50471856	0
1713916200	0.5270853	-0.003878	-0.73	0.53039716	0.53353012	0.52299557	0
1713829800	0.53096328	0.0149457	2.90	0.51560637	0.53396492	0.51351378	0
1713743400	0.51601758	0.00060829	0.12	0.5143532	0.52156637	0.5103377	0
1713657000	0.51540929	0.00685777	1.35	0.50677248	0.51963996	0.50223858	0
1713570600	0.50855152	0.00424806	0.84	0.50326689	0.52004221	0.47323988	0
1713484200	0.50430346	0.01738995	3.57	0.48658694	0.50920363	0.48313177	0
1713397800	0.48691351	-0.019027	-3.76	0.50692104	0.51179556	0.47533794	0
1713311400	0.50594061	0.0022363	0.44	0.50358592	0.51040082	0.49008808	0
1713225000	0.50370431	-0.018682	-3.58	0.51069937	0.53076033	0.49362281	0
1713138600	0.52238657	0.01036924	2.03	0.51069937	0.52283343	0.49362281	0
1713052200	0.51201733	-0.020987	-3.94	0.53274025	0.53948202	0.48911964	0
1712965800	0.53300426	-0.023355	-4.20	0.55587146	0.56529219	0.52426232	0
1712879400	0.55635929	-0.003864	-0.69	0.56024123	0.56578796	0.55237301	0
1712793000	0.56022353	0.01095323	1.99	0.54877278	0.56444626	0.53628633	0
1712706600	0.5492703	-0.020104	-3.53	0.5685541	0.56966593	0.54213462	0
1712620200	0.56937382	0.01806239	3.28	0.54407984	0.5770923	0.53900054	0
1712533800	0.55131143	0.00380397	0.69	0.54710562	0.55782112	0.54709672	0
1712447400	0.54750746	0.0076544	1.42	0.53812421	0.55256564	0.53595277	0
1712361000	0.53985306	-0.003681	-0.68	0.54407984	0.54559717	0.52416441	0
1712274600	0.54353436	0.01837951	3.50	0.52460366	0.55026057	0.51700809	0
1712188200	0.52515485	0.00532012	1.02	0.52004911	0.5314342	0.51289224	0
1712101800	0.51983473	-0.034959	-6.30	0.55310587	0.55310587	0.51279799	0
1712015400	0.55479416	-0.011086	-1.96	0.55581921	0.56143017	0.54163345	0
1711929000	0.56587983	0.01274982	2.31	0.55367096	0.56628294	0.5535814	0
1711842600	0.55313001	-0.001864	-0.34	0.55464028	0.55854192	0.55260812	0
1711756200	0.55499432	-0.006849	-1.22	0.56190403	0.56318134	0.5486879	0
1711669800	0.56184305	0.01213502	2.21	0.55184921	0.56857831	0.54747483	0
1711583400	0.54970803	-0.00609	-1.10	0.55581921	0.56925964	0.54293727	0
1711497000	0.55579777	0.00057096	0.10	0.55405963	0.56811914	0.55116383	0
1711410600	0.55522681	0.02057882	3.85	0.50602374	0.57016901	0.50394139	0
1711324200	0.53464799	0.02367501	4.63	0.50880306	0.5365266	0.50690262	0
1711237800	0.51097298	0.00729162	1.45	0.50602191	0.52306345	0.50053315	0
1711151400	0.50368136	-0.016172	-3.11	0.52008746	0.52907467	0.49474552	0
1711065000	0.51985371	-0.018669	-3.47	0.53935641	0.54149577	0.51324549	0
1710978600	0.53852271	0.04464217	9.04	0.49341724	0.54078688	0.48315289	0
1710892200	0.49388054	-0.044256	-8.22	0.53762708	0.54085541	0.48869112	0
1710805800	0.53813699	-0.00468	-0.86	0.50602374	0.57016901	0.50394139	0
1710719400	0.54281698	0.02493708	4.82	0.52118549	0.54647701	0.51279322	0
1710633000	0.5178799	-0.034979	-6.33	0.55230957	0.5558	0.51627698	0
1710546600	0.55285926	-0.014597	-2.57	0.50602374	0.57016901	0.50394139	0
1710460200	0.56745584	-0.013118	-2.26	0.58002922	0.58584289	0.54488694	0
1710373800	0.58057375	0.01307647	2.30	0.56692735	0.58523834	0.56641816	0
1710287400	0.56749728	-0.005434	-0.95	0.57426574	0.57939108	0.54975726	0
1710201000	0.57293094	0.02472992	4.51	0.50602374	0.57882075	0.50394139	0
1710114600	0.54820102	0.00418645	0.77	0.54378392	0.55574124	0.54218853	0
1710028200	0.54401457	0.00162373	0.30	0.54240577	0.54534095	0.5403567	0
1709941800	0.54239084	0.00973499	1.83	0.53187344	0.55608464	0.52783468	0
1709855400	0.53265585	0.0079084	1.51	0.52389183	0.5404361	0.52201061	0
1709769000	0.52474745	0.0137601	2.69	0.50602374	0.536744	0.49899184	0
1709682600	0.51098735	-0.027386	-5.09	0.54233098	0.54833274	0.48188399	0
1709596200	0.5383732	0.03823745	7.65	0.36027424	0.54374231	0.35938806	0
1709509800	0.50013575	0.00762049	1.55	0.49227785	0.50221516	0.48816517	0
1709423400	0.49251526	-0.004074	-0.82	0.49606928	0.49606928	0.48940302	0
1709337000	0.49658911	0.00868818	1.78	0.48591537	0.501411	0.48284656	0
1709250600	0.48790093	-0.008258	-1.66	0.49476561	0.50544134	0.4804987	0
1709164200	0.49615876	0.04359861	9.63	0.45290053	0.50814721	0.45052893	0
1709077800	0.45256015	0.01963713	4.54	0.433724	0.45726785	0.43285076	0
1708991400	0.43292302	0.02191194	5.33	0.36027424	0.43636239	0.35938806	0
1708905000	0.41101108	0.00164644	0.40	0.40943205	0.4125227	0.40721425	0
1708818600	0.40936464	0.00545613	1.35	0.40295642	0.4104232	0.4016449	0
1708732200	0.40390851	-0.003438	-0.84	0.40732176	0.40885696	0.401281	0
1708645800	0.40734637	-0.005176	-1.25	0.41119068	0.41308723	0.40445653	0
1708559400	0.41252238	-0.002843	-0.68	0.41493788	0.41595206	0.4024389	0
1708473000	0.41536529	0.00435651	1.06	0.41134098	0.420497	0.40351453	0
1708386600	0.41100878	-0.002991	-0.72	0.36027424	0.4168492	0.35938806	0
1708300200	0.41399938	0.00316052	0.77	0.4100574	0.41604766	0.40675865	0
1708213800	0.41083886	-0.00384	-0.93	0.41417628	0.41453263	0.40236712	0
1708127400	0.41467864	0.00207154	0.50	0.4124606	0.41703746	0.41013355	0
1708041000	0.4126071	0.0006811	0.17	0.41158482	0.41968243	0.40780792	0
1707954600	0.411926	0.01749459	4.44	0.3949302	0.41334266	0.39126604	0
1707868200	0.39443141	-0.002804	-0.71	0.39675505	0.40002887	0.38427988	0
1707781800	0.39723494	0.01460539	3.82	0.36027424	0.39961202	0.35938806	0
1707695400	0.38262955	0.00291875	0.77	0.37873823	0.38556393	0.37791374	0
1707609000	0.3797108	0.00521054	1.39	0.37501064	0.38244915	0.37242244	0
1707522600	0.37450026	0.01430312	3.97	0.36027424	0.38275349	0.35938806	0
1707436200	0.36019714	0.00856257	2.44	0.35267772	0.36214887	0.35226834	0
1707349800	0.35163457	0.00921596	2.69	0.34228212	0.35237989	0.3395799	0
1707263400	0.34241861	0.00377841	1.12	0.33867887	0.34419026	0.33761943	0
1707177000	0.3386402	0.00082814	0.25	0.34001057	0.34524533	0.33229289	0
1707090600	0.33781206	-0.003342	-0.98	0.34122864	0.34215635	0.33642367	0
1707004200	0.34115369	-0.001583	-0.46	0.34287444	0.34421106	0.34092247	0
1706917800	0.34273661	0.00100489	0.29	0.34200986	0.34483372	0.33811656	0
1706831400	0.34173172	0.0033768	1.00	0.3381249	0.34353053	0.33245581	0
1706745000	0.33835492	-0.001656	-0.49	0.34148899	0.34726534	0.33607383	0
1706658600	0.34001088	-0.003308	-0.96	0.34285936	0.3475461	0.3391174	0

Value Liquidity

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