AML BitCoin Token Historical Data - ABTCEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
AML BitCoin Token (Cryptocurrency:ABTCEUR)
AML BitCoin Token (Cryptocurrency:ABTCEUR) Historical

AML BitCoin Token (ABTCEUR)

0.485789

-0.016289

( -3.24% )

Updated: 20:02:17

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	0.14480388	42.4663688861	0.34098484	0.46180462	0.19673941	64	CX
260	0.32415116	200.541977991	0.16163756	8.7557811	0.00887127	43.13432836	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.50186679	-0.006023	-1.19	0.50725109	0.50993753	0.49923147	0
1713829800	0.50788931	0.01363772	2.76	0.48156534	0.51049275	0.19060727	0
1713743400	0.49425159	0.00054737	0.11	0.49250374	0.4999874	0.48867353	0
1713657000	0.49370422	0.00691525	1.42	0.48395221	0.49738428	0.48005801	0
1713570600	0.48678897	0.0038502	0.80	0.48156534	0.49730848	0.4573442	0
1713484200	0.48293877	0.0173456	3.73	0.46607161	0.48607875	0.46109149	0
1713397800	0.46559317	-0.019843	-4.09	0.48635324	0.49127487	0.45437444	0
1713311400	0.48543575	0.00243476	0.50	0.48344222	0.48953399	0.47020698	0
1713225000	0.48300099	-0.016414	-3.29	0.53021536	0.53632023	0.47726955	0
1713138600	0.49941535	0.00056581	0.11	0.49196155	0.50972663	0.47702377	0
1713052200	0.49884954	-0.013124	-2.56	0.51255788	0.52036239	0.47419348	0
1712965800	0.51197354	-0.016438	-3.11	0.52890802	0.53826006	0.5011238	0
1712879400	0.52841129	-0.002809	-0.53	0.53021536	0.53632023	0.52511914	0
1712793000	0.53121998	0.01522312	2.95	0.51554754	0.53520503	0.50598128	0
1712706600	0.51599686	-0.017087	-3.21	0.53323827	0.5338849	0.50951629	0
1712620200	0.53308415	0.0144387	2.78	0.51172947	0.54244259	0.49473715	0
1712533800	0.51864545	0.00328924	0.64	0.51448274	0.5247013	0.51448274	0
1712447400	0.51535621	0.00750614	1.48	0.50604568	0.5198295	0.50398984	0
1712361000	0.50785007	-0.003334	-0.65	0.51172947	0.51310371	0.49473715	0
1712274600	0.5111838	0.01683432	3.41	0.49251693	0.51590739	0.48652451	0
1712188200	0.49434948	0.00190657	0.39	0.4929478	0.50100075	0.48595222	0
1712101800	0.49244291	-0.033533	-6.38	0.52499626	0.52499626	0.48617664	0
1712015400	0.52597612	-0.008511	-1.59	0.50421839	0.52648999	0.46235434	0
1711929000	0.53448761	0.01175243	2.25	0.5227406	0.53503692	0.5227406	0
1711842600	0.52273518	-0.001552	-0.30	0.52543045	0.52717951	0.52256351	0
1711756200	0.52428693	-0.005697	-1.07	0.53068782	0.53192615	0.51876971	0
1711669800	0.52998399	0.01301625	2.52	0.51946755	0.53531748	0.51586629	0
1711583400	0.51696774	-0.005604	-1.07	0.5219405	0.53449012	0.51167648	0
1711497000	0.52257144	0.00223882	0.43	0.52039175	0.53176467	0.51876275	0
1711410600	0.52033262	0.01679832	3.34	0.50421839	0.52964421	0.46235434	0
1711324200	0.5035343	0.02183952	4.53	0.480546	0.5049261	0.47867106	0
1711237800	0.48169478	0.0058799	1.24	0.47734405	0.49410484	0.47241069	0
1711151400	0.47581488	-0.011968	-2.45	0.48980411	0.49730063	0.46776428	0
1711065000	0.4877825	-0.014716	-2.93	0.50174382	0.50522041	0.48338559	0
1710978600	0.50249837	0.03979964	8.60	0.4618805	0.50468656	0.45250606	0
1710892200	0.46269873	-0.041291	-8.19	0.50421839	0.50711825	0.45812254	0
1710805800	0.50399017	-0.004184	-0.82	0.48491249	0.51060035	0.19060727	0
1710719400	0.50817391	0.02138211	4.39	0.48491249	0.51238929	0.47930806	0
1710633000	0.4867918	-0.031231	-6.03	0.51756826	0.52058252	0.48317913	0
1710546600	0.51802324	-0.014785	-2.77	0.53946093	0.54529027	0.48857937	0
1710460200	0.53280828	-0.007153	-1.32	0.53946093	0.54529027	0.5114002	0
1710373800	0.53996106	0.01068082	2.02	0.53028639	0.5451855	0.52833168	0
1710287400	0.52928024	-0.000539	-0.10	0.52952941	0.53797691	0.5147616	0
1710201000	0.52981935	0.01921375	3.76	0.49488188	0.53698993	0.49367534	0
1710114600	0.5106056	0.00436941	0.86	0.50624542	0.51730704	0.505625	0
1710028200	0.50623619	0.00160626	0.32	0.50559506	0.50774627	0.50291485	0
1709941800	0.50462993	0.00952614	1.92	0.49488188	0.51495414	0.49070704	0
1709855400	0.49510379	0.00417015	0.85	0.49053067	0.50431126	0.48796323	0
1709769000	0.49093364	0.01043788	2.17	0.47511566	0.50470274	0.46908125	0
1709682600	0.48049576	-0.024199	-4.79	0.50761546	0.51227409	0.40242896	0
1709596200	0.50469481	0.03466581	7.38	0.46195089	0.50847049	0.45556966	0
1709509800	0.470029	0.00700562	1.51	0.461939	0.47159263	0.45812496	0
1709423400	0.46302338	-0.003455	-0.74	0.46528995	0.46587308	0.45986771	0
1709337000	0.46647797	0.00745777	1.62	0.45711711	0.47045372	0.45392593	0
1709250600	0.4590202	-0.006711	-1.44	0.46195089	0.47477783	0.45242847	0
1709164200	0.46573151	0.04078986	9.60	0.42518613	0.47559022	0.42350478	0
1709077800	0.42494165	0.02032063	5.02	0.40534216	0.42904506	0.40452491	0
1708991400	0.40462102	0.01763499	4.56	0.3915221	0.40755405	0.19060727	0
1708905000	0.38698603	0.00173312	0.45	0.38530202	0.38813886	0.38353913	0
1708818600	0.38525291	0.00506498	1.33	0.37942844	0.38644158	0.37857155	0
1708732200	0.38018793	-0.002978	-0.78	0.38353533	0.38507591	0.37787265	0
1708645800	0.38316634	-0.004685	-1.21	0.38705334	0.38896016	0.3808772	0
1708559400	0.38785086	-0.003616	-0.92	0.3915221	0.39207934	0.37939179	0
1708473000	0.39146709	0.00288692	0.74	0.3888702	0.3963939	0.38055999	0
1708386600	0.38858017	-0.002394	-0.61	0.39004559	0.39533524	0.38818934	0
1708300200	0.39097368	0.00243517	0.63	0.3878346	0.39305863	0.38455014	0
1708213800	0.38853851	-0.003443	-0.88	0.39177693	0.39199221	0.38009247	0
1708127400	0.39198104	0.00157569	0.40	0.39004559	0.39533524	0.38818934	0
1708041000	0.39040535	-0.000608	-0.16	0.39130432	0.39675884	0.38557749	0
1707954600	0.39101356	0.01558312	4.15	0.3753336	0.39245835	0.37240041	0
1707868200	0.37543044	0.00076054	0.20	0.37404446	0.37753603	0.36472956	0
1707781800	0.3746699	0.01512264	4.21	0.32266463	0.3768089	0.32061576	0
1707695400	0.35954726	0.00306061	0.86	0.35586089	0.36253118	0.35569772	0
1707609000	0.35648665	0.00750226	2.15	0.34964106	0.35977427	0.34626009	0
1707522600	0.34898439	0.00871899	2.56	0.34089148	0.36061336	0.33974634	0
1707436200	0.3402654	0.00796728	2.40	0.33271176	0.34193873	0.33257181	0
1707349800	0.33229812	0.00817729	2.52	0.32429654	0.33301821	0.3216736	0
1707263400	0.32412083	0.00270659	0.84	0.32155719	0.32645577	0.32044659	0
1707177000	0.32141424	0.00200033	0.63	0.32266463	0.32732957	0.31873281	0
1707090600	0.31941391	-0.003007	-0.93	0.32266463	0.32345373	0.31792082	0
1707004200	0.32242072	-0.001019	-0.32	0.32375904	0.32500078	0.32197746	0
1706917800	0.32343981	0.00296296	0.92	0.32073508	0.32500329	0.3185651	0
1706831400	0.32047685	0.00158604	0.50	0.31883709	0.32177594	0.31359938	0
1706745000	0.31889081	-7.9E-5	-0.02	0.32113602	0.32628887	0.31651858	0
1706658600	0.31897009	-0.004231	-1.31	0.32322786	0.32709212	0.31897009	0
1706572200	0.323201	0.00959903	3.06	0.30680847	0.3241663	0.29966169	0
1706485800	0.31360197	-0.000778	-0.25	0.314266	0.31940711	0.31083592	0
1706399400	0.31437966	0.00213317	0.68	0.31197467	0.31507758	0.3089325	0
1706313000	0.31224649	0.01421284	4.77	0.29829909	0.31452358	0.29723452	0
1706226600	0.29803365	-0.00032	-0.11	0.2979394	0.29932255	0.29564953	0
1706140200	0.29835402	0.00202541	0.68	0.29741671	0.3029705	0.29389683	0

AML BitCoin Token

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