Cryptozoic Historical Data - VCCZUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Cryptozoic (Cryptocurrency:VCCZUSD)
Cryptozoic (Cryptocurrency:VCCZUSD) Historical

Cryptozoic (VCCZUSD)

0.028224

-0.000911

( -3.13% )

Updated: 20:02:16

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	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.02909515	0.00010674	0.37	0.0289893	0.02982221	0.02894333	0
1714261800	0.02898841	0.00111428	4.00	0.02790282	0.02922453	0.02744654	0
1714175400	0.02787413	-0.000257	-0.91	0.02811301	0.02820816	0.02765459	0
1714089000	0.02813136	0.00019941	0.71	0.02797365	0.02841603	0.02737579	0
1714002600	0.02793195	-0.00075	-2.61	0.02871149	0.02933127	0.02765717	0
1713916200	0.02868209	0.00016029	0.56	0.02850995	0.02907172	0.02810989	0
1713829800	0.0285218	0.00047509	1.69	0.0272204	0.02873287	0.02691853	0
1713743400	0.02804671	-3.4E-5	-0.12	0.02806364	0.02848001	0.02779697	0
1713657000	0.02808093	0.00074185	2.71	0.0272204	0.02825735	0.02691853	0
1713570600	0.02733908	1.3E-5	0.05	0.02727921	0.02782771	0.02558203	0
1713484200	0.02732634	0.00075147	2.83	0.02663608	0.02757119	0.02634936	0
1713397800	0.02657487	-0.000914	-3.32	0.02746953	0.0277951	0.02607368	0
1713311400	0.02748931	-0.000147	-0.53	0.02759311	0.02783751	0.02672964	0
1713225000	0.02763614	-0.000531	-1.89	0.02804787	0.02915788	0.02706465	0
1713138600	0.02816691	0.00118396	4.39	0.02680145	0.02825726	0.0259706	0
1713052200	0.02698295	-0.001916	-6.63	0.02876575	0.02939622	0.02574152	0
1712965800	0.02889878	-0.002351	-7.52	0.03121832	0.03165375	0.02790148	0
1712879400	0.03124968	-0.000292	-0.93	0.03150567	0.03221856	0.03098087	0
1712793000	0.03154211	0.00027505	0.88	0.03123355	0.0316942	0.03044974	0
1712706600	0.03126706	-0.001648	-5.01	0.03295007	0.03318386	0.03085301	0
1712620200	0.03291523	0.00212931	6.92	0.02928378	0.03318244	0.02859441	0
1712533800	0.03078592	0.00082543	2.76	0.02989073	0.03080935	0.02981784	0
1712447400	0.02996049	0.00033145	1.12	0.02952693	0.03024107	0.02952061	0
1712361000	0.02962904	-2.1E-5	-0.07	0.02967528	0.02981642	0.02870347	0
1712274600	0.02965007	8.5E-5	0.29	0.02944879	0.03068185	0.02900552	0
1712188200	0.02956498	0.00036041	1.23	0.02928378	0.0300021	0.02859441	0
1712101800	0.02920457	-0.002112	-6.74	0.03124095	0.03124095	0.02868476	0
1712015400	0.0313166	-0.001138	-3.51	0.032474	0.032474	0.03048422	0
1711929000	0.03245467	0.00119857	3.83	0.03125832	0.03255125	0.03125832	0
1711842600	0.0312561	-7.0E-5	-0.22	0.0312863	0.03177243	0.03109536	0
1711756200	0.03132568	-0.000432	-1.36	0.03173911	0.03191357	0.0309528	0
1711669800	0.0317572	0.00062593	2.01	0.0311866	0.03217668	0.03089533	0
1711583400	0.03113127	-0.000824	-2.58	0.03196302	0.03265568	0.03085515	0
1711497000	0.03195544	4.9E-5	0.15	0.03192069	0.03274852	0.03162194	0
1711410600	0.03190635	0.0011142	3.62	0.03135001	0.03251321	0.02864315	0
1711324200	0.03079215	0.00090463	3.03	0.02981553	0.030925	0.0294267	0
1711237800	0.02988752	0.00033029	1.12	0.02966183	0.03048663	0.02915601	0
1711151400	0.02955723	-0.00156	-5.01	0.03114829	0.03154523	0.02901532	0
1711065000	0.03111737	-0.000222	-0.71	0.03124835	0.03193593	0.03039691	0
1710978600	0.03133923	0.0030662	10.84	0.02815034	0.03147965	0.02730906	0
1710892200	0.02827303	-0.003131	-9.97	0.03135001	0.03150397	0.02811105	0
1710805800	0.03140418	-0.000974	-3.01	0.03629515	0.03646319	0.0308866	0
1710719400	0.03237787	0.00101467	3.24	0.03162355	0.03275298	0.03050267	0
1710633000	0.0313632	-0.001972	-5.92	0.03338407	0.03365975	0.03102684	0
1710546600	0.03333507	-0.001276	-3.69	0.03629515	0.03646319	0.03198467	0
1710460200	0.03461062	-0.001088	-3.05	0.03566076	0.03573462	0.0331689	0
1710373800	0.03569898	0.00029555	0.83	0.035434	0.03634335	0.03512268	0
1710287400	0.03540343	-0.000859	-2.37	0.03629515	0.03646319	0.03433219	0
1710201000	0.036262	0.00164371	4.75	0.03406756	0.036441	0.03370305	0
1710114600	0.03461829	-0.000288	-0.83	0.03484611	0.03535612	0.03390255	0
1710028200	0.03490581	0.00021883	0.63	0.03467932	0.03519833	0.03458692	0
1709941800	0.03468698	0.0002616	0.76	0.03452402	0.03563821	0.03412841	0
1709855400	0.03442538	0.00045307	1.33	0.03406756	0.03509943	0.03334255	0
1709769000	0.03397231	0.00236356	7.48	0.03171799	0.03474953	0.03123792	0
1709682600	0.03160875	-0.00075	-2.32	0.03237715	0.03404742	0.02890582	0
1709596200	0.03235853	0.00132278	4.26	0.03025247	0.03245218	0.03017362	0
1709509800	0.03103575	0.00054458	1.79	0.03047888	0.03111452	0.03005111	0
1709423400	0.03049117	-9.7E-5	-0.32	0.03058054	0.03082726	0.03030504	0
1709337000	0.03058803	0.00069062	2.31	0.0297847	0.03073762	0.0297847	0
1709250600	0.02989741	-0.000122	-0.41	0.03025247	0.03136818	0.02948425	0
1709164200	0.03001939	0.00113888	3.94	0.02891125	0.03106043	0.02880326	0
1709077800	0.02888051	0.00057745	2.04	0.02832007	0.02930124	0.02823008	0
1708991400	0.02830306	0.00056231	2.03	0.0268223	0.02849328	0.02565616	0
1708905000	0.02774075	0.00109451	4.11	0.02666798	0.02775607	0.0266016	0
1708818600	0.02664624	0.00058984	2.26	0.02603528	0.0267594	0.02590297	0
1708732200	0.0260564	-0.000408	-1.54	0.02644978	0.02665203	0.02590324	0
1708645800	0.02646403	-6.8E-5	-0.26	0.02637556	0.02699115	0.02591295	0
1708559400	0.02653237	-0.000332	-1.24	0.0268223	0.02688761	0.02565616	0
1708473000	0.02686391	0.00060989	2.32	0.02625001	0.02702126	0.02564413	0
1708386600	0.02625402	0.0006531	2.55	0.02157725	0.02658093	0.02155694	0
1708300200	0.02560092	0.00075878	3.05	0.024827	0.0258005	0.02465441	0
1708213800	0.02484214	-0.000199	-0.79	0.02497268	0.02498453	0.02427217	0
1708127400	0.02504128	-0.000143	-0.57	0.02519044	0.02547591	0.02461209	0
1708041000	0.02518447	0.0003662	1.48	0.02474761	0.0255398	0.02463917	0
1707954600	0.02481827	0.00129605	5.51	0.02350288	0.02483243	0.02334999	0
1707868200	0.02352222	-0.000137	-0.58	0.02379335	0.02393502	0.02308367	0
1707781800	0.02365872	0.00134318	6.02	0.02157725	0.02372724	0.02155694	0
1707695400	0.02231554	4.3E-5	0.19	0.02225423	0.0226158	0.02222857	0
1707609000	0.02227259	0.00010674	0.48	0.02220853	0.02242308	0.02205813	0
1707522600	0.02216585	0.00058272	2.70	0.02157725	0.02248126	0.02155694	0
1707436200	0.02158313	-2.6E-5	-0.12	0.02161539	0.02192171	0.02152638	0
1707349800	0.02160933	0.00044719	2.11	0.02116543	0.0217755	0.02096451	0
1707263400	0.02116214	0.00067957	3.32	0.0204643	0.02129356	0.02046341	0
1707177000	0.02048257	7.7E-5	0.38	0.01973805	0.02077651	0.01956243	0
1707090600	0.02040586	-3.1E-5	-0.15	0.02045504	0.0205698	0.02021108	0
1707004200	0.02043686	-0.000118	-0.57	0.02055234	0.02074622	0.02042599	0
1706917800	0.02055447	4.7E-5	0.23	0.02049932	0.02069694	0.02034215	0
1706831400	0.0205077	0.00014283	0.70	0.02036184	0.02058067	0.01998789	0
1706745000	0.02036487	-0.000507	-2.43	0.02091373	0.02093074	0.02020137	0
1706658600	0.02087158	0.00024387	1.18	0.02060205	0.02126727	0.02047714	0
1706572200	0.02062771	0.00050136	2.49	0.01973805	0.02066211	0.01956243	0
1706485800	0.02012635	-7.8E-5	-0.39	0.02019077	0.02054325	0.01998851	0
1706399400	0.02020422	3.0E-6	0.01	0.02021803	0.02031212	0.02007218	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