ZZZ V2 Historical Data - ZZZV2USD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ZZZ V2 (Cryptocurrency:ZZZV2USD)
ZZZ V2 (Cryptocurrency:ZZZV2USD) Historical

ZZZ V2 (ZZZV2USD)

0.450386

-0.014542

( -3.13% )

Updated: 20:02:19

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	-2.69546961	-85.6831837098	3.14585604	4.70349352	0.15941419	0.08236725	CX
260	-6.79108664	-93.7804584006	7.24147307	8.44017073	0.15941419	0.31746788	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.46428168	0.00170332	0.37	0.46259258	0.47588356	0.46185893	0
1714261800	0.46257836	0.01778103	4.00	0.44525515	0.46634613	0.43797411	0
1714175400	0.44479733	-0.004105	-0.91	0.44860917	0.45012766	0.44129401	0
1714089000	0.44890207	0.00318199	0.71	0.44638548	0.45344472	0.4368452	0
1714002600	0.44572008	-0.01197	-2.62	0.45815941	0.46804945	0.44133525	0
1713916200	0.45769021	0.00255782	0.56	0.45494329	0.46390774	0.44855941	0
1713829800	0.45513239	0.00758103	1.69	0.31496708	0.4592414	0.31216472	0
1713743400	0.44755136	-0.000546	-0.12	0.4478215	0.45446557	0.44356605	0
1713657000	0.44809733	0.01183791	2.71	0.43436558	0.45091249	0.42954852	0
1713570600	0.43625942	0.00020332	0.05	0.43530397	0.44405657	0.40822152	0
1713484200	0.4360561	0.01199146	2.83	0.42504142	0.43996321	0.42046607	0
1713397800	0.42406464	-0.014592	-3.33	0.43834094	0.44353619	0.41606702	0
1713311400	0.43865657	-0.002343	-0.53	0.44031297	0.44421297	0.42653431	0
1713225000	0.4409997	-0.00847	-1.88	0.31496708	0.46528262	0.31216472	0
1713138600	0.44946936	0.01889287	4.39	0.42768028	0.45091107	0.41442199	0
1713052200	0.43057649	-0.030572	-6.63	0.45902528	0.46908594	0.41076655	0
1712965800	0.46114803	-0.037514	-7.52	0.49816175	0.50511008	0.44523382	0
1712879400	0.49866222	-0.004666	-0.93	0.50274705	0.51412288	0.49437265	0
1712793000	0.50332857	0.0043891	0.88	0.49840488	0.50575558	0.4858973	0
1712706600	0.49893947	-0.0263	-5.01	0.52579585	0.52952666	0.49233237	0
1712620200	0.52523993	0.03397818	6.92	0.31496708	0.52950391	0.31216472	0
1712533800	0.49126175	0.01317155	2.76	0.47697693	0.49163569	0.4758139	0
1712447400	0.4780902	0.0052891	1.12	0.47117172	0.48256745	0.47107077	0
1712361000	0.4728011	-0.000336	-0.07	0.47353902	0.47579115	0.45803144	0
1712274600	0.47313665	0.00135782	0.29	0.4699248	0.48960109	0.46285135	0
1712188200	0.47177883	0.00575118	1.23	0.46729163	0.47875418	0.45629116	0
1712101800	0.46602765	-0.033702	-6.74	0.49852289	0.49852289	0.45773287	0
1712015400	0.49972999	-0.018161	-3.51	0.31496708	0.50742335	0.31216472	0
1711929000	0.51789065	0.01912606	3.83	0.49880014	0.51943188	0.49880014	0
1711842600	0.49876459	-0.00111	-0.22	0.49924658	0.50700392	0.49619966	0
1711756200	0.49987502	-0.006886	-1.36	0.50647217	0.50925605	0.49392478	0
1711669800	0.50676079	0.00998814	2.01	0.49765559	0.51345463	0.49300772	0
1711583400	0.49677265	-0.013152	-2.58	0.51004515	0.52109823	0.49236649	0
1711497000	0.5099243	0.00078341	0.15	0.5093698	0.52257974	0.5046025	0
1711410600	0.50914089	0.01777961	3.62	0.31496708	0.51882477	0.31216472	0
1711324200	0.49136128	0.01443554	3.03	0.47577693	0.49348118	0.46957219	0
1711237800	0.47692574	0.00527061	1.12	0.47332432	0.48648593	0.46525277	0
1711151400	0.47165513	-0.024896	-5.01	0.49704421	0.50337833	0.46300774	0
1711065000	0.49655085	-0.00354	-0.71	0.49864089	0.50961293	0.48505417	0
1710978600	0.50009113	0.0489284	10.84	0.44920491	0.50233189	0.43578027	0
1710892200	0.45116273	-0.049965	-9.97	0.50026317	0.50272004	0.4485779	0
1710805800	0.50112762	-0.015537	-3.01	0.31496708	0.51741719	0.31216472	0
1710719400	0.51666505	0.01619145	3.24	0.50462809	0.52265083	0.48674185	0
1710633000	0.5004736	-0.031466	-5.92	0.53272144	0.53712049	0.4951063	0
1710546600	0.53193945	-0.020354	-3.69	0.31496708	0.54002523	0.31216472	0
1710460200	0.55229394	-0.017367	-3.05	0.56905127	0.57022995	0.52928779	0
1710373800	0.56966123	0.00471611	0.83	0.56543279	0.57994368	0.56046502	0
1710287400	0.56494512	-0.0137	-2.37	0.57917449	0.58185601	0.54785081	0
1710201000	0.57864558	0.02622937	4.75	0.31496708	0.58150198	0.31216472	0
1710114600	0.55241621	-0.004588	-0.82	0.55605176	0.56419014	0.5409949	0
1710028200	0.55700436	0.00349194	0.63	0.55339015	0.56167213	0.55191574	0
1709941800	0.55351242	0.0041744	0.76	0.55091195	0.56869156	0.54459916	0
1709855400	0.54933802	0.00722986	1.33	0.54362807	0.56009393	0.53205888	0
1709769000	0.54210816	0.03771608	7.48	0.5061352	0.55451053	0.49847454	0
1709682600	0.50439208	-0.011964	-2.32	0.51665368	0.54330674	0.46126035	0
1709596200	0.51635652	0.02110804	4.26	0.31496708	0.51785083	0.31216472	0
1709509800	0.49524848	0.00869004	1.79	0.48636223	0.49650535	0.47953617	0
1709423400	0.48655844	-0.001546	-0.32	0.4879845	0.49192147	0.4835883	0
1709337000	0.48810394	0.01102038	2.31	0.47528499	0.49049114	0.47528499	0
1709250600	0.47708356	-0.001946	-0.41	0.48274944	0.50055322	0.47049068	0
1709164200	0.47903001	0.01817345	3.94	0.46134708	0.49564232	0.45962386	0
1709077800	0.46085656	0.00921469	2.04	0.45191344	0.4675703	0.45047742	0
1708991400	0.45164187	0.00897298	2.03	0.31496708	0.45467742	0.31216472	0
1708905000	0.44266889	0.01746539	4.11	0.42555042	0.44291344	0.42449118	0
1708818600	0.4252035	0.00941231	2.26	0.41545422	0.42700919	0.41334285	0
1708732200	0.41579119	-0.006505	-1.54	0.42206843	0.42529592	0.41334711	0
1708645800	0.42229592	-0.001091	-0.26	0.42088407	0.43070729	0.41350209	0
1708559400	0.42338644	-0.005291	-1.23	0.42801298	0.42905516	0.40940446	0
1708473000	0.42867696	0.00973222	2.32	0.41888076	0.43118786	0.40921252	0
1708386600	0.41894474	0.01042179	2.55	0.31496708	0.42416132	0.31216472	0
1708300200	0.40852295	0.01210805	3.05	0.39617319	0.41170778	0.39341916	0
1708213800	0.3964149	-0.003178	-0.80	0.39849783	0.39868693	0.38731964	0
1708127400	0.39959262	-0.002285	-0.57	0.40197271	0.40652816	0.39274381	0
1708041000	0.40187745	0.0058436	1.48	0.39490637	0.40754759	0.39317604	0
1707954600	0.39603385	0.0206815	5.51	0.37504382	0.39625992	0.37260401	0
1707868200	0.37535235	-0.002178	-0.58	0.37967889	0.38193955	0.36835425	0
1707781800	0.37753055	0.02143364	6.02	0.31496708	0.37862391	0.31216472	0
1707695400	0.35609691	0.0006853	0.19	0.35511872	0.36088838	0.35470924	0
1707609000	0.35541161	0.00170332	0.48	0.35438933	0.35781303	0.35198933	0
1707522600	0.35370829	0.00929857	2.70	0.34431588	0.35874146	0.34399171	0
1707436200	0.34440972	-0.000418	-0.12	0.34492441	0.34981256	0.34350403	0
1707349800	0.34482773	0.00713602	2.11	0.33774432	0.34747938	0.33453816	0
1707263400	0.33769171	0.01084407	3.32	0.32655618	0.33978887	0.32654196	0
1707177000	0.32684764	0.00122417	0.38	0.31496708	0.33153816	0.31216472	0
1707090600	0.32562347	-0.000495	-0.15	0.32640831	0.32823959	0.32251542	0
1707004200	0.32611826	-0.001877	-0.57	0.32796091	0.33105475	0.3259448	0
1706917800	0.32799504	0.00074645	0.23	0.32711494	0.3302685	0.32460689	0
1706831400	0.32724859	0.00227914	0.70	0.32492111	0.32841305	0.31895381	0
1706745000	0.32496945	-0.008086	-2.43	0.33372773	0.3339993	0.32236044	0
1706658600	0.33305522	0.00389146	1.18	0.32875428	0.33936944	0.32676091	0
1706572200	0.32916376	0.00800047	2.49	0.31496708	0.32971257	0.31216472	0
1706485800	0.32116329	-0.001243	-0.39	0.32219125	0.32781589	0.31896376	0
1706399400	0.32240594	5.3E-5	0.02	0.32262632	0.32412774	0.32029883	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