AML BitCoin Token Historical Data - ABTCUSD | ADVFN

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

Get Started

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

AML BitCoin Token (ABTCUSD)

0.540355

-0.000526

( -0.10% )

Updated: 20:02:12

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	0.08320533	18.2008926966	0.45714972	0.53884949	0.23495398	64	CX
260	0.35149505	186.114079212	0.18886	10.3795165	0.01038	43.13432836	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	0.54099407	0.01522805	2.90	0.52534704	0.54405241	0.52321492	0
1713743400	0.52576602	0.00061977	0.12	0.5240702	0.53141964	0.51997884	0
1713657000	0.52514625	0.00698734	1.35	0.51634627	0.52945684	0.51172672	0
1713570600	0.51815891	0.00432831	0.84	0.51277445	0.52986668	0.48218018	0
1713484200	0.5138306	0.01771847	3.57	0.49577938	0.51882334	0.49225894	0
1713397800	0.49611213	-0.019387	-3.76	0.51649763	0.52146424	0.48431788	0
1713311400	0.51549868	0.00227855	0.44	0.51309951	0.52004315	0.49934667	0
1713225000	0.51322013	-0.019035	-3.58	0.52034734	0.54078729	0.50294818	0
1713138600	0.53225533	0.01056513	2.03	0.52034734	0.53271064	0.50294818	0
1713052200	0.5216902	-0.021383	-3.94	0.54280461	0.54967375	0.49835993	0
1712965800	0.54307361	-0.023796	-4.20	0.56637281	0.57597151	0.53416652	0
1712879400	0.56686985	-0.003937	-0.69	0.57082514	0.57647665	0.56280827	0
1712793000	0.5708071	0.01116016	1.99	0.55914002	0.5751096	0.54641769	0
1712706600	0.55964694	-0.020483	-3.53	0.57929504	0.58042789	0.55237646	0
1712620200	0.58013025	0.01840361	3.28	0.55435843	0.58799454	0.54918317	0
1712533800	0.56172664	0.00387584	0.69	0.55744136	0.5683593	0.5574323	0
1712447400	0.5578508	0.007799	1.42	0.54829028	0.56300453	0.54607783	0
1712361000	0.5500518	-0.003751	-0.68	0.55435843	0.55590443	0.53406677	0
1712274600	0.55380264	0.01872673	3.50	0.5345143	0.56065593	0.52677525	0
1712188200	0.53507591	0.00542062	1.02	0.52987372	0.54147389	0.52258164	0
1712101800	0.52965529	-0.03562	-6.30	0.56355498	0.56355498	0.52248561	0
1712015400	0.56527515	-0.011295	-1.96	0.56631957	0.57203653	0.55186582	0
1711929000	0.57657025	0.01299068	2.31	0.56413074	0.57698098	0.56403949	0
1711842600	0.56357957	-0.0019	-0.34	0.56511837	0.56909371	0.56304782	0
1711756200	0.5654791	-0.006978	-1.22	0.57251934	0.57382078	0.55905354	0
1711669800	0.57245721	0.01236427	2.21	0.56227457	0.57931972	0.55781755	0
1711583400	0.56009294	-0.006205	-1.10	0.56631957	0.58001392	0.55319428	0
1711497000	0.56629773	0.00058175	0.10	0.56452675	0.57885187	0.56157624	0
1711410600	0.56571598	0.02096758	3.85	0.51558338	0.58094047	0.5134617	0
1711324200	0.5447484	0.02412228	4.63	0.5184152	0.54666249	0.51647886	0
1711237800	0.52062612	0.00742937	1.45	0.51558152	0.53294501	0.50998906	0
1711151400	0.51319675	-0.016478	-3.11	0.52991279	0.53906978	0.5040921	0
1711065000	0.52967462	-0.019022	-3.47	0.54954577	0.55172554	0.52294156	0
1710978600	0.54869632	0.04548554	9.04	0.50273873	0.55100326	0.49228046	0
1710892200	0.50321078	-0.045093	-8.22	0.54778376	0.55107308	0.49792332	0
1710805800	0.5483033	-0.004768	-0.86	0.51558338	0.58094047	0.5134617	0
1710719400	0.55307171	0.02540818	4.82	0.53103156	0.55680088	0.52248075	0
1710633000	0.52766353	-0.03564	-6.33	0.56274363	0.5663	0.52603032	0
1710546600	0.5633037	-0.014872	-2.57	0.51558338	0.58094047	0.5134617	0
1710460200	0.57817603	-0.013366	-2.26	0.59098695	0.59691045	0.55518078	0
1710373800	0.59154177	0.01332351	2.30	0.57763756	0.59629448	0.57711875	0
1710287400	0.57821826	-0.005536	-0.95	0.58511458	0.59033676	0.5601431	0
1710201000	0.58375457	0.02519711	4.51	0.51558338	0.58975566	0.5134617	0
1710114600	0.55855746	0.00426553	0.77	0.55405691	0.56624013	0.55243139	0
1710028200	0.55429193	0.00165441	0.30	0.55265273	0.55564336	0.55056495	0
1709941800	0.55263752	0.0099189	1.83	0.54192143	0.56659002	0.53780637	0
1709855400	0.54271862	0.00805781	1.51	0.53378904	0.55064585	0.53187227	0
1709769000	0.53466081	0.01402005	2.69	0.51558338	0.546884	0.50841863	0
1709682600	0.52064076	-0.027903	-5.09	0.55257652	0.55869167	0.4909876	0
1709596200	0.54854398	0.03895982	7.65	0.36708043	0.55401452	0.3661775	0
1709509800	0.50958416	0.00776446	1.55	0.50157781	0.51170285	0.49738743	0
1709423400	0.5018197	-0.004151	-0.82	0.50544087	0.50544087	0.49864866	0
1709337000	0.50597052	0.00885232	1.78	0.49509513	0.5108835	0.49196835	0
1709250600	0.4971182	-0.008414	-1.66	0.50411257	0.51498998	0.48957613	0
1709164200	0.50553204	0.04442227	9.63	0.46145659	0.51774697	0.45904019	0
1709077800	0.46110977	0.02000811	4.54	0.44191778	0.46590641	0.44102804	0
1708991400	0.44110166	0.02232589	5.33	0.36708043	0.44460601	0.3661775	0
1708905000	0.41877577	0.00167754	0.40	0.41716691	0.42031595	0.41490721	0
1708818600	0.41709823	0.00555921	1.35	0.41056895	0.41817679	0.40923265	0
1708732200	0.41153902	-0.003503	-0.84	0.41501675	0.41658095	0.40886188	0
1708645800	0.41504183	-0.005274	-1.25	0.41895877	0.42089114	0.41209739	0
1708559400	0.42031562	-0.002897	-0.68	0.42277676	0.4238101	0.41004165	0
1708473000	0.42321225	0.00443883	1.06	0.41911191	0.42844089	0.4111376	0
1708386600	0.41877342	-0.003047	-0.72	0.36708043	0.42472419	0.3661775	0
1708300200	0.42182052	0.00322022	0.77	0.41780408	0.4239075	0.41444301	0
1708213800	0.4186003	-0.003912	-0.93	0.42200077	0.42236385	0.40996851	0
1708127400	0.42251262	0.00211068	0.50	0.42025268	0.424916	0.41788166	0
1708041000	0.42040194	0.00069396	0.17	0.41936035	0.42761094	0.4155121	0
1707954600	0.41970798	0.0178251	4.44	0.40239109	0.4211514	0.39865772	0
1707868200	0.40188288	-0.002856	-0.71	0.40425042	0.40758609	0.39153957	0
1707781800	0.40473938	0.01488131	3.82	0.36708043	0.40716136	0.3661775	0
1707695400	0.38985807	0.00297389	0.77	0.38589324	0.39284789	0.38505317	0
1707609000	0.38688418	0.00530898	1.39	0.38209523	0.38967426	0.37945813	0
1707522600	0.3815752	0.01457333	3.97	0.36708043	0.38998435	0.3661775	0
1707436200	0.36700187	0.00872433	2.44	0.3593404	0.36899048	0.35892328	0
1707349800	0.35827754	0.00939007	2.69	0.34874841	0.35903695	0.34599514	0
1707263400	0.34888747	0.00384978	1.12	0.34507708	0.3506926	0.34399764	0
1707177000	0.34503769	0.00084379	0.25	0.34643394	0.3517676	0.33857046	0
1707090600	0.3441939	-0.003405	-0.98	0.34767503	0.34862026	0.34277928	0
1707004200	0.34759866	-0.001613	-0.46	0.34935192	0.35071379	0.34736308	0
1706917800	0.34921148	0.00102387	0.29	0.348471	0.35134821	0.34450415	0
1706831400	0.34818761	0.0034406	1.00	0.34451265	0.3500204	0.33873647	0
1706745000	0.34474701	-0.001687	-0.49	0.3479403	0.35382577	0.34242284	0
1706658600	0.34643426	-0.00337	-0.96	0.34933655	0.35411183	0.3455239	0
1706572200	0.34980456	0.00964765	2.84	0.34643394	0.35025655	0.33857046	0
1706485800	0.34015691	-0.000692	-0.20	0.34083186	0.34619253	0.33668581	0
1706399400	0.34084925	0.00207452	0.61	0.33805116	0.34131337	0.33507623	0
1706313000	0.33877473	0.01579564	4.89	0.32295765	0.34163341	0.32231482	0
1706226600	0.32297909	-0.001896	-0.58	0.32405134	0.32566909	0.31976525	0
1706140200	0.32487514	0.00330177	1.03	0.32272142	0.32741079	0.31891985	0
1706053800	0.32157337	0.00178174	0.56	0.31971315	0.32465517	0.31173051	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