ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,035.69
      -1.57%
      US Tech 100
      16,918.80
      -2.26%
      Dow Jones
      37,815.92
      -1.49%
      Brent Oil
      85.575
      -0.37%
      Bitcoin
      59,855.27
      -1.19%
      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. HdacTech (Cryptocurrency:HDACGBP)

      6. HdacTech (Cryptocurrency:HDACGBP) Historical

      HDACGBP HdacTech

      0.04991
      -0.000556 (-1.10%)
      20:02:08 - Realtime Data

      HDACGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 30 2024 0.050467 -0.002388 -4.52% 0.05287 0.05358 0.049345 0.00
      Apr 29 2024 0.052855 0.000495 0.94% 0.054624 0.056634 0.05142 0.00
      Apr 28 2024 0.05236 -0.000046 -0.09% 0.052311 0.05312 0.052167 0.00
      Apr 27 2024 0.052406 -0.000687 -1.29% 0.053091 0.053193 0.052056 0.00
      Apr 26 2024 0.053093 -0.000513 -0.96% 0.053618 0.053869 0.05277 0.00
      Apr 25 2024 0.053607 -0.000039 -0.07% 0.053672 0.054226 0.052407 0.00
      Apr 24 2024 0.053646 -0.001811 -3.27% 0.055635 0.055989 0.053137 0.00
      Apr 23 2024 0.055456 -0.000883 -1.57% 0.056249 0.05655 0.05519 0.00
      Apr 22 2024 0.056339 0.001728 3.16% 0.054624 0.057057 0.054247 0.00
      Apr 21 2024 0.054611 -0.000012 -0.02% 0.054624 0.055303 0.054138 0.00
      Apr 20 2024 0.054623 0.000742 1.38% 0.053744 0.05507 0.053234 0.00
      Apr 19 2024 0.053881 0.000747 1.41% 0.052983 0.054708 0.050286 0.00
      Apr 18 2024 0.053134 0.001884 3.68% 0.05133 0.053536 0.050729 0.00
      Apr 17 2024 0.05125 -0.002075 -3.89% 0.05334 0.053942 0.050029 0.00
      Apr 16 2024 0.053325 0.000339 0.64% 0.052971 0.053763 0.051707 0.00
      Apr 15 2024 0.052986 -0.002032 -3.69% 0.054522 0.055713 0.052331 0.00
      Apr 14 2024 0.055019 0.00017 0.31% 0.054522 0.05523 0.052702 0.00
      Apr 13 2024 0.054848 -0.001503 -2.67% 0.05635 0.057028 0.052176 0.00
      Apr 12 2024 0.056352 -0.001697 -2.92% 0.058167 0.059146 0.055267 0.00
      Apr 11 2024 0.058048 -0.000427 -0.73% 0.058437 0.05902 0.057744 0.00
      Apr 10 2024 0.058475 0.00175 3.08% 0.056728 0.058906 0.055846 0.00
      Apr 09 2024 0.056726 -0.002027 -3.45% 0.058694 0.058734 0.056094 0.00
      Apr 08 2024 0.058753 0.001857 3.26% 0.054318 0.05984 0.053534 0.00
      Apr 07 2024 0.056896 0.000414 0.73% 0.056416 0.057455 0.056404 0.00
      Apr 06 2024 0.056483 0.000722 1.29% 0.055604 0.057067 0.055414 0.00
      Apr 05 2024 0.055761 -0.000519 -0.92% 0.056283 0.056502 0.054602 0.00
      Apr 04 2024 0.05628 0.001909 3.51% 0.054318 0.056801 0.053534 0.00
      Apr 03 2024 0.05437 0.000197 0.36% 0.054166 0.055134 0.053509 0.00
      Apr 02 2024 0.054174 -0.003667 -6.34% 0.0577 0.057709 0.053518 0.00
      Apr 01 2024 0.057841 -0.000397 -0.68% 0.057108 0.05824 0.056572 0.00
      Mar 31 2024 0.058238 0.001002 1.75% 0.057288 0.05825 0.057288 0.00
      Mar 30 2024 0.057236 -0.000305 -0.53% 0.057532 0.057829 0.057146 0.00
      Mar 29 2024 0.057541 -0.000777 -1.33% 0.058244 0.058324 0.056943 0.00
      Mar 28 2024 0.058319 0.001283 2.25% 0.057277 0.058831 0.056738 0.00
      Mar 27 2024 0.057035 -0.000281 -0.49% 0.0572 0.058545 0.056237 0.00
      Mar 26 2024 0.057316 0.000208 0.36% 0.057108 0.05824 0.056877 0.00
      Mar 25 2024 0.057108 0.001577 2.84% 0.055146 0.058173 0.054857 0.00
      Mar 24 2024 0.05553 0.002413 4.54% 0.053089 0.055727 0.052789 0.00
      Mar 23 2024 0.053117 0.000677 1.29% 0.052612 0.054432 0.052052 0.00
      Mar 22 2024 0.05244 -0.001291 -2.40% 0.053831 0.054788 0.051535 0.00
      Mar 21 2024 0.053731 -0.001467 -2.66% 0.055146 0.055457 0.053481 0.00
      Mar 20 2024 0.055198 0.004556 9.00% 0.050762 0.055324 0.049721 0.00
      Mar 19 2024 0.050642 -0.004635 -8.38% 0.055258 0.055518 0.050545 0.00
      Mar 18 2024 0.055277 -0.000349 -0.63% 0.056668 0.058414 0.053002 0.00
      Mar 17 2024 0.055627 0.002365 4.44% 0.053774 0.056108 0.05291 0.00
      Mar 16 2024 0.053262 -0.003641 -6.40% 0.056668 0.057109 0.053002 0.00
      Mar 15 2024 0.056903 -0.001543 -2.64% 0.057936 0.059354 0.053793 0.00
      Mar 14 2024 0.058446 -0.000794 -1.34% 0.059258 0.0598 0.056235 0.00
      Mar 13 2024 0.05924 0.001452 2.51% 0.057787 0.059537 0.057663 0.00
      Mar 12 2024 0.057789 0.000015 0.03% 0.057936 0.059354 0.056239 0.00
      Mar 11 2024 0.057774 0.002358 4.25% 0.050386 0.059031 0.050386 0.00
      Mar 10 2024 0.055416 0.000053 0.10% 0.055363 0.056329 0.055126 0.00
      Mar 09 2024 0.055363 0.000096 0.17% 0.055193 0.055546 0.055032 0.00
      Mar 08 2024 0.055267 0.000848 1.56% 0.054348 0.05616 0.05372 0.00
      Mar 07 2024 0.054419 0.000535 0.99% 0.054015 0.055284 0.053623 0.00
      Mar 06 2024 0.053884 0.001194 2.27% 0.052167 0.055198 0.051494 0.00
      Mar 05 2024 0.05269 -0.00282 -5.08% 0.05598 0.056258 0.045917 0.00
      Mar 04 2024 0.055509 0.003803 7.35% 0.050386 0.056054 0.050386 0.00
      Mar 03 2024 0.051707 0.000761 1.49% 0.050866 0.051877 0.050556 0.00
      Mar 02 2024 0.050946 -0.000396 -0.77% 0.051288 0.051288 0.05059 0.00
      Mar 01 2024 0.051341 0.00074 1.46% 0.050386 0.051875 0.050054 0.00
      Feb 29 2024 0.050601 0.000268 0.53% 0.05011 0.051819 0.048391 0.00
      Feb 28 2024 0.050333 0.003787 8.13% 0.046627 0.052416 0.046404 0.00
      Feb 27 2024 0.046547 0.002069 4.65% 0.044567 0.046932 0.043757 0.00
      Feb 26 2024 0.044478 0.001999 4.71% 0.042233 0.044854 0.041787 0.00
      Feb 25 2024 0.042479 0.000094 0.22% 0.042348 0.042645 0.04212 0.00
      Feb 24 2024 0.042384 0.000635 1.52% 0.041621 0.04244 0.041534 0.00
      Feb 23 2024 0.041749 -0.000374 -0.89% 0.042233 0.042311 0.04148 0.00
      Feb 22 2024 0.042123 -0.000585 -1.37% 0.042636 0.042764 0.041954 0.00
      Feb 21 2024 0.042708 -0.000303 -0.70% 0.043092 0.043132 0.041775 0.00
      Feb 20 2024 0.043011 0.000247 0.58% 0.042791 0.043448 0.042009 0.00
      Feb 19 2024 0.042764 -0.00022 -0.51% 0.037367 0.043238 0.037311 0.00
      Feb 18 2024 0.042985 0.000262 0.61% 0.042656 0.043191 0.042358 0.00
      Feb 17 2024 0.042722 -0.000254 -0.59% 0.042934 0.04298 0.041821 0.00
      Feb 16 2024 0.042976 0.000261 0.61% 0.042838 0.04328 0.04261 0.00
      Feb 15 2024 0.042715 0.00000300 0.01% 0.042732 0.043549 0.042337 0.00
      Feb 14 2024 0.042712 0.0017 4.15% 0.041003 0.043096 0.040666 0.00
      Feb 13 2024 0.041012 0.000035 0.09% 0.040986 0.041296 0.039998 0.00
      Feb 12 2024 0.040977 0.001674 4.26% 0.037367 0.041288 0.037311 0.00
      Feb 11 2024 0.039302 0.000314 0.81% 0.039022 0.039716 0.03885 0.00
      Feb 10 2024 0.038989 0.000748 1.96% 0.038323 0.039322 0.038065 0.00
      Feb 09 2024 0.03824 0.000903 2.42% 0.037367 0.039489 0.037311 0.00
      Feb 08 2024 0.037337 0.000906 2.49% 0.036512 0.037524 0.036512 0.00
      Feb 07 2024 0.036431 0.000852 2.39% 0.035566 0.03646 0.035293 0.00
      Feb 06 2024 0.03558 0.000189 0.53% 0.035382 0.035815 0.035274 0.00
      Feb 05 2024 0.035391 0.000318 0.91% 0.035976 0.03686 0.035111 0.00
      Feb 04 2024 0.035073 -0.000285 -0.81% 0.035372 0.035473 0.03483 0.00
      Feb 03 2024 0.035357 -0.000157 -0.44% 0.035625 0.035625 0.035271 0.00
      Feb 02 2024 0.035514 0.000389 1.11% 0.035192 0.035635 0.034918 0.00
      Feb 01 2024 0.035125 0.000195 0.56% 0.034911 0.035225 0.034362 0.00

      Your Recent History

      COIN
      HDACGBP
      HdacTech
      Delayed Upgrade Clock