AML BitCoin Token Historical Data - ABTCGBP | ADVFN

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

Get Started

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

AML BitCoin Token (ABTCGBP)

0.406363

-0.007011

( -1.70% )

Updated: 20:02:15

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	0.08576889	26.7531184848	0.32059399	0.39239679	0.16980044	64	CX
260	0.25840418	174.646154636	0.1479587	7.9714727	0.008058	43.13432836	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.41332327	0.01465447	3.68	0.39929028	0.41644852	0.39461442	0
1713397800	0.3986688	-0.016139	-3.89	0.41492445	0.41960669	0.38916742	0
1713311400	0.4148073	0.00263612	0.64	0.41205654	0.41821319	0.40222056	0
1713225000	0.41217118	-0.01581	-3.69	0.42411978	0.43337992	0.40707221	0
1713138600	0.42798098	0.00132328	0.31	0.42411978	0.4296226	0.40995897	0
1713052200	0.4266577	-0.011693	-2.67	0.43834063	0.44361094	0.40586648	0
1712965800	0.43835058	-0.013199	-2.92	0.45247127	0.46008428	0.42991497	0
1712879400	0.45154941	-0.003322	-0.73	0.45457038	0.4591075	0.44918195	0
1712793000	0.45487092	0.01361005	3.08	0.44127495	0.45821954	0.43441366	0
1712706600	0.44126087	-0.015771	-3.45	0.45657168	0.45688533	0.43634968	0
1712620200	0.45703152	0.01444437	3.26	0.42253487	0.46548994	0.41643428	0
1712533800	0.44258715	0.00321764	0.73	0.43885062	0.44693261	0.43875969	0
1712447400	0.43936951	0.00561551	1.29	0.43253257	0.44391714	0.43106011	0
1712361000	0.433754	-0.004037	-0.92	0.43781389	0.43951772	0.42473867	0
1712274600	0.43779132	0.0148526	3.51	0.42253487	0.44184505	0.41643428	0
1712188200	0.42293872	0.0015299	0.36	0.42135284	0.42888196	0.4162419	0
1712101800	0.42140882	-0.028527	-6.34	0.44884274	0.44890641	0.41631188	0
1712015400	0.4499361	-0.003091	-0.68	0.444235	0.45303943	0.44006323	0
1711929000	0.45302721	0.00779673	1.75	0.44563206	0.45311798	0.44563206	0
1711842600	0.44523048	-0.002374	-0.53	0.44753184	0.44984574	0.44452996	0
1711756200	0.44760481	-0.006048	-1.33	0.45306904	0.45368986	0.44295209	0
1711669800	0.45365249	0.00998233	2.25	0.44555181	0.45763512	0.44135359	0
1711583400	0.44367016	-0.002183	-0.49	0.44494991	0.45541392	0.43746011	0
1711497000	0.44585357	0.00162108	0.36	0.444235	0.45303943	0.44243676	0
1711410600	0.44423249	0.01227042	2.84	0.42984265	0.45251916	0.39687153	0
1711324200	0.43196207	0.01877172	4.54	0.41297298	0.43349399	0.41063472	0
1711237800	0.41319035	0.00526594	1.29	0.40926258	0.42341789	0.40490207	0
1711151400	0.40792441	-0.010041	-2.40	0.41874276	0.42618856	0.40088142	0
1711065000	0.4179658	-0.011414	-2.66	0.42896982	0.43138776	0.41602404	0
1710978600	0.42937941	0.0354397	9.00	0.39487112	0.4303575	0.38676841	0
1710892200	0.39393971	-0.036055	-8.38	0.42984265	0.43186935	0.3931799	0
1710805800	0.42999434	-0.002716	-0.63	0.29067426	0.45439062	0.29023918	0
1710719400	0.4327108	0.01839505	4.44	0.41830202	0.43645388	0.41157866	0
1710633000	0.41431575	-0.028323	-6.40	0.44081115	0.44424487	0.41229123	0
1710546600	0.44263884	-0.012002	-2.64	0.29067426	0.44697355	0.29023918	0
1710460200	0.45464084	-0.00618	-1.34	0.46096172	0.465175	0.43744199	0
1710373800	0.46082071	0.01129177	2.51	0.44951907	0.46313243	0.44855271	0
1710287400	0.44952894	0.00011359	0.03	0.45067464	0.46170819	0.43747839	0
1710201000	0.44941535	0.01833962	4.25	0.29067426	0.45919479	0.29023918	0
1710114600	0.43107573	0.00041348	0.10	0.43066168	0.43817778	0.42881959	0
1710028200	0.43066225	0.00074857	0.17	0.42934107	0.43208714	0.42808679	0
1709941800	0.42991368	0.00659683	1.56	0.42276252	0.43686	0.41787843	0
1709855400	0.42331685	0.00415866	0.99	0.42017461	0.43004838	0.41712598	0
1709769000	0.41915819	0.00929169	2.27	0.40579528	0.42937683	0.40056518	0
1709682600	0.4098665	-0.021933	-5.08	0.43546253	0.43762013	0.35717827	0
1709596200	0.43179913	0.0295793	7.35	0.29067426	0.43603482	0.29023918	0
1709509800	0.40221983	0.0059214	1.49	0.3956819	0.40353995	0.3932663	0
1709423400	0.39629843	-0.003078	-0.77	0.39896012	0.39896012	0.39353521	0
1709337000	0.39937668	0.00576008	1.46	0.39194262	0.40352442	0.38935851	0
1709250600	0.3936166	0.00208285	0.53	0.38980047	0.40309234	0.3764277	0
1709164200	0.39153375	0.02945496	8.13	0.36270172	0.407736	0.36096787	0
1709077800	0.36207879	0.01609393	4.65	0.34668303	0.36507743	0.34038149	0
1708991400	0.34598486	0.0155493	4.71	0.29067426	0.34890891	0.29023918	0
1708905000	0.33043556	0.00073328	0.22	0.32942067	0.33173125	0.327645	0
1708818600	0.32970228	0.00494145	1.52	0.3237656	0.33013202	0.32308434	0
1708732200	0.32476083	-0.002909	-0.89	0.32852058	0.32913097	0.32266633	0
1708645800	0.32766967	-0.004548	-1.37	0.33165828	0.3326544	0.3263506	0
1708559400	0.3322173	-0.00236	-0.71	0.3352085	0.33551996	0.32496243	0
1708473000	0.33457683	0.00191846	0.58	0.33286798	0.33797504	0.32677791	0
1708386600	0.33265837	-0.001712	-0.51	0.29067426	0.33633883	0.29023918	0
1708300200	0.33437054	0.00204014	0.61	0.33181321	0.33597478	0.3294989	0
1708213800	0.3323304	-0.001974	-0.59	0.33397922	0.33433502	0.32531669	0
1708127400	0.33430468	0.00203196	0.61	0.33322718	0.33667093	0.33145862	0
1708041000	0.33227272	2.3E-5	0.01	0.33240887	0.33876365	0.32933597	0
1707954600	0.33224998	0.01322423	4.15	0.31895884	0.33523633	0.3163342	0
1707868200	0.31902575	0.00027571	0.09	0.31882058	0.32123432	0.3111418	0
1707781800	0.31875004	0.01302239	4.26	0.29067426	0.321173	0.29023918	0
1707695400	0.30572765	0.00244197	0.81	0.30354764	0.30894723	0.30220486	0
1707609000	0.30328568	0.00582181	1.96	0.29810727	0.30588176	0.29609974	0
1707522600	0.29746387	0.0070226	2.42	0.29067426	0.30717673	0.29023918	0
1707436200	0.29044127	0.00704736	2.49	0.28401991	0.29189359	0.28401991	0
1707349800	0.28339391	0.00662555	2.39	0.27666012	0.28361994	0.27453592	0
1707263400	0.27676836	0.00147076	0.53	0.27523223	0.27859646	0.27438909	0
1707177000	0.2752976	0.00247077	0.91	0.27985332	0.28672569	0.27312155	0
1707090600	0.27282683	-0.002213	-0.80	0.2751502	0.27593873	0.27093377	0
1707004200	0.27504017	-0.001218	-0.44	0.27712173	0.27712173	0.2743704	0
1706917800	0.27625837	0.00302348	1.11	0.27375338	0.27719705	0.27162441	0
1706831400	0.27323489	0.00151825	0.56	0.27156512	0.27401242	0.26729821	0
1706745000	0.27171664	-0.001202	-0.44	0.27374278	0.27770494	0.26998773	0
1706658600	0.27291857	-0.002636	-0.96	0.27472135	0.27921874	0.27291857	0
1706572200	0.27555437	0.0076173	2.84	0.27985332	0.28672569	0.26702808	0
1706485800	0.26793707	-0.000761	-0.28	0.26860895	0.27252799	0.26594176	0
1706399400	0.2686977	0.00199637	0.75	0.2667438	0.2690704	0.26389369	0
1706313000	0.26670133	0.01262477	4.97	0.25426635	0.26885116	0.25378685	0
1706226600	0.25407656	-0.001341	-0.53	0.25500035	0.25611823	0.25177673	0
1706140200	0.25541723	0.00209951	0.83	0.25400925	0.25670217	0.25115744	0
1706053800	0.25331772	0.00151882	0.60	0.25200681	0.25516652	0.24585712	0
1705967400	0.2517989	-0.013132	-4.96	0.27985332	0.28672569	0.25167666	0
1705881000	0.26493115	-0.000909	-0.34	0.26576022	0.26681402	0.26482849	0
1705794600	0.26584039	0.00066346	0.25	0.26501869	0.26685997	0.2640512	0
1705708200	0.26517693	0.00240387	0.91	0.26315176	0.2686638	0.25761642	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