ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,698.66
      -0.30%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AcuteAngleCoin (Cryptocurrency:AACGBP)

      6. AcuteAngleCoin (Cryptocurrency:AACGBP) Historical

      AACGBP AcuteAngleCoin

      0.013199
      -0.000042 (-0.31%)
      20:02:19 - Realtime Data

      AACGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 04 2024 0.013231 0.000176 1.35% 0.013033 0.013338 0.012983 0.00
      May 03 2024 0.013055 0.000788 6.42% 0.01226 0.013136 0.012199 0.00
      May 02 2024 0.012267 0.000149 1.23% 0.012112 0.01238 0.011838 0.00
      May 01 2024 0.012118 -0.000499 -3.96% 0.012622 0.012648 0.011783 0.00
      Apr 30 2024 0.012617 -0.000597 -4.52% 0.013217 0.013395 0.012336 0.00
      Apr 29 2024 0.013214 0.000124 0.94% 0.008762 0.014158 0.008677 4,137.00
      Apr 28 2024 0.01309 -0.000011 -0.08% 0.013078 0.01328 0.013042 0.00
      Apr 27 2024 0.013101 -0.000172 -1.30% 0.013273 0.013298 0.013014 0.00
      Apr 26 2024 0.013273 -0.000128 -0.96% 0.013405 0.013467 0.013192 0.00
      Apr 25 2024 0.013402 -0.00001 -0.07% 0.013418 0.013556 0.013102 0.00
      Apr 24 2024 0.013411 -0.000453 -3.27% 0.013909 0.013997 0.013284 0.00
      Apr 23 2024 0.013864 -0.000221 -1.57% 0.014062 0.014138 0.013797 0.00
      Apr 22 2024 0.014085 0.000432 3.16% 0.008762 0.014264 0.008677 4,137.00
      Apr 21 2024 0.013653 -0.00000300 -0.02% 0.013656 0.013826 0.013535 0.00
      Apr 20 2024 0.013656 0.000185 1.38% 0.013436 0.013767 0.013308 0.00
      Apr 19 2024 0.01347 0.000187 1.41% 0.013246 0.013677 0.012571 0.00
      Apr 18 2024 0.013284 0.000471 3.68% 0.012833 0.013384 0.012682 0.00
      Apr 17 2024 0.012813 -0.000519 -3.89% 0.013335 0.013486 0.012507 0.00
      Apr 16 2024 0.013331 0.000085 0.64% 0.013243 0.013441 0.012927 0.00
      Apr 15 2024 0.013247 -0.000508 -3.69% 0.008762 0.013928 0.008677 4,137.00
      Apr 14 2024 0.013755 0.000043 0.31% 0.013631 0.013807 0.013175 0.00
      Apr 13 2024 0.013712 -0.000376 -2.67% 0.014088 0.014257 0.013044 0.00
      Apr 12 2024 0.014088 -0.000424 -2.92% 0.014542 0.014786 0.013817 0.00
      Apr 11 2024 0.014512 -0.000107 -0.73% 0.014609 0.014755 0.014436 0.00
      Apr 10 2024 0.014619 0.000437 3.08% 0.014182 0.014726 0.013961 0.00
      Apr 09 2024 0.014181 -0.000507 -3.45% 0.014674 0.014684 0.014024 0.00
      Apr 08 2024 0.014688 0.000464 3.26% 0.008762 0.01496 0.008677 4,137.00
      Apr 07 2024 0.014224 0.000103 0.73% 0.014104 0.014364 0.014101 0.00
      Apr 06 2024 0.014121 0.00018 1.29% 0.013901 0.014267 0.013854 0.00
      Apr 05 2024 0.01394 -0.00013 -0.92% 0.014071 0.014125 0.01365 0.00
      Apr 04 2024 0.01407 0.000477 3.51% 0.01358 0.0142 0.013384 0.00
      Apr 03 2024 0.013593 0.000049 0.36% 0.013542 0.013784 0.013377 0.00
      Apr 02 2024 0.013543 -0.000917 -6.34% 0.014425 0.014427 0.01338 0.00
      Apr 01 2024 0.01446 -0.000099 -0.68% 0.008762 0.014472 0.008677 4,137.00
      Mar 31 2024 0.01456 0.000251 1.75% 0.014322 0.014563 0.014322 0.00
      Mar 30 2024 0.014309 -0.000076 -0.53% 0.014383 0.014457 0.014287 0.00
      Mar 29 2024 0.014385 -0.000194 -1.33% 0.014561 0.014581 0.014236 0.00
      Mar 28 2024 0.01458 0.000321 2.25% 0.014319 0.014708 0.014184 0.00
      Mar 27 2024 0.014259 -0.00007 -0.49% 0.0143 0.014636 0.014059 0.00
      Mar 26 2024 0.014329 0.000052 0.36% 0.014277 0.01456 0.014219 0.00
      Mar 25 2024 0.014277 0.000394 2.84% 0.008762 0.014543 0.008677 4,137.00
      Mar 24 2024 0.013883 0.000603 4.54% 0.013272 0.013932 0.013197 0.00
      Mar 23 2024 0.013279 0.000169 1.29% 0.013153 0.013608 0.013013 0.00
      Mar 22 2024 0.01311 -0.000323 -2.40% 0.013458 0.013697 0.012884 0.00
      Mar 21 2024 0.013433 -0.000367 -2.66% 0.013786 0.013864 0.01337 0.00
      Mar 20 2024 0.0138 0.001139 9.00% 0.012691 0.013831 0.01243 0.00
      Mar 19 2024 0.012661 -0.001159 -8.39% 0.013814 0.01388 0.012636 0.00
      Mar 18 2024 0.013819 -0.000087 -0.63% 0.008762 0.014603 0.008677 4,137.00
      Mar 17 2024 0.013907 0.000591 4.44% 0.013444 0.014027 0.013227 0.00
      Mar 16 2024 0.013315 -0.00091 -6.40% 0.014167 0.014277 0.01325 0.00
      Mar 15 2024 0.014226 -0.000386 -2.64% 0.008762 0.014365 0.008677 4,137.00
      Mar 14 2024 0.014611 -0.000199 -1.34% 0.014815 0.01495 0.014059 0.00
      Mar 13 2024 0.01481 0.000363 2.51% 0.014447 0.014884 0.014416 0.00
      Mar 12 2024 0.014447 0.00000400 0.03% 0.014484 0.014839 0.01406 0.00
      Mar 11 2024 0.014444 0.000589 4.25% 0.008762 0.014758 0.008677 4,137.00
      Mar 10 2024 0.013854 0.000013 0.09% 0.013841 0.014082 0.013782 0.00
      Mar 09 2024 0.013841 0.000024 0.17% 0.013798 0.013887 0.013758 0.00
      Mar 08 2024 0.013817 0.000212 1.56% 0.013587 0.01404 0.01343 0.00
      Mar 07 2024 0.013605 0.000134 0.99% 0.013504 0.013821 0.013406 0.00
      Mar 06 2024 0.013471 0.000299 2.27% 0.013042 0.0138 0.012874 0.00
      Mar 05 2024 0.013172 -0.000705 -5.08% 0.013995 0.014064 0.011479 0.00
      Mar 04 2024 0.013877 0.000951 7.35% 0.008762 0.014013 0.008677 4,137.00
      Mar 03 2024 0.012927 0.00019 1.49% 0.012717 0.012969 0.012639 0.00
      Mar 02 2024 0.012736 -0.000099 -0.77% 0.012822 0.012822 0.012648 0.00
      Mar 01 2024 0.012835 0.000185 1.46% 0.012596 0.012969 0.012513 0.00
      Feb 29 2024 0.01265 0.000067 0.53% 0.012528 0.012955 0.012098 0.00
      Feb 28 2024 0.012583 0.000947 8.13% 0.011657 0.013104 0.011601 0.00
      Feb 27 2024 0.011637 0.000517 4.65% 0.011142 0.011733 0.010939 0.00
      Feb 26 2024 0.011119 0.0005 4.71% 0.008762 0.011213 0.008677 4,137.00
      Feb 25 2024 0.01062 0.000024 0.23% 0.010587 0.010661 0.01053 0.00
      Feb 24 2024 0.010596 0.000159 1.52% 0.010405 0.01061 0.010383 0.00
      Feb 23 2024 0.010437 -0.000093 -0.88% 0.010558 0.010578 0.01037 0.00
      Feb 22 2024 0.010531 -0.000146 -1.37% 0.010659 0.010691 0.010488 0.00
      Feb 21 2024 0.010677 -0.000076 -0.71% 0.010773 0.010783 0.010444 0.00
      Feb 20 2024 0.010753 0.000062 0.58% 0.010698 0.010862 0.010502 0.00
      Feb 19 2024 0.010691 -0.000055 -0.51% 0.008762 0.010809 0.008677 4,137.00
      Feb 18 2024 0.010746 0.000066 0.62% 0.010664 0.010798 0.01059 0.00
      Feb 17 2024 0.010681 -0.000063 -0.59% 0.010734 0.010745 0.010455 0.00
      Feb 16 2024 0.010744 0.000065 0.61% 0.010709 0.01082 0.010653 0.00
      Feb 15 2024 0.010679 0.00000073 0.01% 0.010683 0.010887 0.010584 0.00
      Feb 14 2024 0.010678 0.000425 4.15% 0.010251 0.010774 0.010166 0.00
      Feb 13 2024 0.010253 0.00000900 0.09% 0.010246 0.010324 0.010 0.00
      Feb 12 2024 0.010244 0.000419 4.26% 0.008762 0.010322 0.008677 4,137.00
      Feb 11 2024 0.009826 0.000078 0.80% 0.009756 0.009929 0.009712 0.00
      Feb 10 2024 0.009747 0.000187 1.96% 0.009581 0.009831 0.009516 0.00
      Feb 09 2024 0.00956 0.000226 2.42% 0.009342 0.009872 0.009328 0.00
      Feb 08 2024 0.009334 0.000227 2.49% 0.009128 0.009381 0.009128 0.00
      Feb 07 2024 0.009108 0.000213 2.39% 0.008891 0.009115 0.008823 0.00
      Feb 06 2024 0.008895 0.000047 0.53% 0.008846 0.008954 0.008818 0.00
      Feb 05 2024 0.008848 0.000079 0.90% 0.008762 0.009012 0.008677 4,137.00
      Feb 04 2024 0.008768 -0.000071 -0.80% 0.008843 0.008868 0.008707 0.00
      Feb 03 2024 0.008839 -0.000039 -0.44% 0.008906 0.008906 0.008818 0.00

      Your Recent History

      COIN
      AACGBP
      AcuteAngleCoin
      Delayed Upgrade Clock