Crypto Blockchain Industries Historical Data - ALCBI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Crypto Blockchain Industries (ALCBI)
Crypto Blockchain Industries (ALCBI) Historical

Crypto Blockchain Industries (ALCBI)

0.403

0.008

( 2.03% )

Updated: 05:35:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	1.76767676768	0.396	0.444	0.387	24854	0.40439832	DE
4	-0.002	-0.493827160494	0.405	0.459	0.385	36143	0.41898499	DE
12	0.003	0.75	0.4	0.643	0.367	53616	0.48870517	DE
26	-0.18	-30.8747855918	0.583	0.643	0.359	33846	0.47387151	DE
52	-0.237	-37.03125	0.64	0.75	0.359	26174	0.50770874	DE
156	-3.707	-90.1946472019	4.11	79.69	0.359	24888	1.7620832	DE
260	-3.707	-90.1946472019	4.11	79.69	0.359	24888	1.7620832	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.395	-0.013	-3.19	0.42	0.42	0.394	23272
1714062600	0.4079999	-0.01	-2.39	0.404	0.444	0.403	49577
1713976200	0.418	0.029	7.46	0.389	0.42	0.387	24226
1713889800	0.389	-0.02	-4.89	0.4	0.403	0.389	20725
1713803400	0.4089999	-0.001	-0.24	0.396	0.4089999	0.396	6470
1713544200	0.4099999	0	0.00	0.4099999	0.413	0.39	5648
1713457800	0.4099999	0.0069999	1.74	0.403	0.417	0.39	24437
1713371400	0.403	-0.021	-4.95	0.425	0.425	0.402	4102
1713285000	0.424	0	0.00	0.4099999	0.424	0.401	8046
1713198600	0.424	0.0130001	3.16	0.401	0.437	0.401	3302
1712939400	0.4109999	-0.016	-3.75	0.427	0.435	0.401	111416
1712853000	0.427	-0.001	-0.23	0.44	0.448	0.417	161769
1712766600	0.428	0.005	1.18	0.413	0.449	0.413	35045
1712680200	0.423	-0.026	-5.79	0.45	0.459	0.421	26322
1712593800	0.449	0.024	5.65	0.426	0.45	0.404	84618
1712334600	0.425	0.02	4.94	0.396	0.428	0.396	15421
1712248200	0.405	0.005	1.25	0.419	0.43	0.385	38694
1712161800	0.4	0	0.00	0.429	0.429	0.4	19365
1712075400	0.4	-0.027	-6.32	0.405	0.444	0.4	24265
1711647000	0.427	-0.027	-5.95	0.459	0.4675	0.4205	44497
1711560600	0.454	0.035	8.35	0.419	0.458	0.4099999	35693
1711474200	0.419	0.005	1.21	0.406	0.424	0.385	45219
1711387800	0.414	0.04	10.70	0.4104999	0.415	0.375	114940
1711128600	0.374	-0.026	-6.50	0.38	0.43	0.37	80742
1711042200	0.4	-0.0285	-6.65	0.45	0.45	0.4	22664
1710955800	0.4285	-0.002	-0.46	0.4305	0.45	0.418	23099
1710869400	0.4305	-0.036	-7.72	0.4665	0.4665	0.4205	26021
1710783000	0.4665	0.0165	3.67	0.45	0.4665	0.415	34814
1710523800	0.45	-0.032	-6.64	0.5	0.509	0.45	48553
1710437400	0.482	-0.048	-9.06	0.53	0.53	0.4815	34997
1710351000	0.53	0.009	1.73	0.523	0.562	0.523	25260
1710264600	0.521	-0.049	-8.60	0.58	0.58	0.521	18812
1710178200	0.5699999	-0.008	-1.38	0.598	0.6	0.504	51844
1709919000	0.578	0.093	19.18	0.525	0.6	0.523	115609
1709832600	0.485	-0.054	-10.02	0.548	0.548	0.4805	31027
1709746200	0.539	-0.021	-3.75	0.55	0.55	0.502	21362
1709659800	0.56	-0.02	-3.45	0.638	0.638	0.52	88185
1709573400	0.58	0.1355	30.48	0.441	0.643	0.441	503703
1709314200	0.4445	-0.0105	-2.31	0.455	0.455	0.413	60517
1709227800	0.455	-0.034	-6.95	0.47	0.4915	0.4515	36001
1709141400	0.489	0	0.00	0.489	0.489	0.489	0
1709055000	0.489	-0.061	-11.09	0.55	0.605	0.45	241150
1708968600	0.55	0.18	48.65	0.367	0.5669999	0.367	394339
1708709400	0.37	-0.022	-5.61	0.3915	0.3915	0.367	19146
1708623000	0.392	0.0075	1.95	0.396	0.3975	0.378	1713
1708536600	0.3845	-0.002	-0.52	0.385	0.3975	0.38	4219
1708450200	0.3865	-0.018	-4.45	0.3995	0.3995	0.3855	4687
1708363800	0.4045	0.0145	3.72	0.38	0.406	0.38	13879
1708104600	0.39	0.01	2.63	0.3805	0.39	0.3805	1311
1708018200	0.38	-0.0095	-2.44	0.3895	0.3895	0.3755	1944
1707931800	0.3895	-0.006	-1.52	0.396	0.396	0.373	6250
1707845400	0.3955	0.0005	0.13	0.396	0.396	0.385	5425
1707759000	0.395	0.007	1.80	0.372	0.395	0.372	7603
1707499800	0.388	0.004	1.04	0.3845	0.3955	0.3715	8271
1707413400	0.384	-0.004	-1.03	0.39	0.3995	0.384	1195
1707327000	0.388	-0.004	-1.02	0.37	0.392	0.37	6031
1707240600	0.392	-0.008	-2.00	0.3805	0.4	0.367	17908
1707154200	0.4	0.001	0.25	0.4	0.4	0.3825	3708
1706895000	0.399	0.004	1.01	0.395	0.3995	0.38	15653
1706808600	0.395	-0.0045	-1.13	0.3805	0.399	0.3805	3507
1706722200	0.3995	0.0195	5.13	0.38	0.4	0.38	8243
1706635800	0.38	0.015	4.11	0.3875	0.395	0.373	16604
1706549400	0.365	-0.0215	-5.56	0.3885	0.3885	0.3635	14756

Crypto Blockchain Indust...

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