ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

HFTGBP Hashflow

0.154604
-0.000464 (-0.30%)
03:30:37 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Hashflow HFTGBP Crypto 71,397,863 Not Mineable
  Change % Change Current Price Bid Offer
-0.000464 -0.30% 0.154604 0.154101 0.155108
Open High Low Prev. Close 52 Week Range
0.154993 0.157287 0.154174 0.155068 0.117657 - 0.427437
Exchange Time Size Trade Price Currency
BINA 03:17:00 406.00 0.154869 GBP
Price x Volume Volume Base Symbol Related Pairs
1,719.33 11,099.20 HFT HFTEUR HFTUSD HFTBTC

HFTGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1430420.1590530.13503116,310.570.0115628.08%
1 Month0.1659630.1768440.117657143,812.65-0.011358-6.84%
3 Months0.2610550.2804450.117657203,256.08-0.106451-40.78%
6 Months0.2909520.4274370.117657295,070.53-0.136348-46.86%
1 Year0.2828190.4274370.117657330,437.79-0.128215-45.33%
3 Years0.8941691.000.117657991,704.40-0.739565-82.71%
5 Years0.8941691.000.117657991,704.40-0.739565-82.71%

HFTGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.155676 0.001773 1.15% 0.154052 0.156289 0.145082 107,348.00
Jul 15 2024 0.153903 0.005526 3.72% 0.157249 0.159053 0.148941 104,173.00
Jul 14 2024 0.148377 0.005799 4.07% 0.142415 0.149575 0.142415 47,957.00
Jul 13 2024 0.142578 0.003063 2.20% 0.1396 0.143595 0.138529 30,911.00
Jul 12 2024 0.139515 0.003182 2.33% 0.136125 0.140293 0.13503 176,656.00
Jul 11 2024 0.136332 -0.00616 -4.32% 0.142462 0.145089 0.135498 254,328.00
Jul 10 2024 0.142492 -0.000947 -0.66% 0.143042 0.146132 0.141253 92,798.00
Jul 09 2024 0.143439 0.002415 1.71% 0.140953 0.144441 0.139451 49,366.00
Jul 08 2024 0.141023 0.004857 3.57% 0.157249 0.159053 0.136684 122,127.00
Jul 07 2024 0.136166 -0.00789 -5.48% 0.143903 0.143912 0.135304 157,496.00
Jul 06 2024 0.144057 0.009864 7.35% 0.133688 0.146062 0.132179 76,953.00
Jul 05 2024 0.134193 -0.002764 -2.02% 0.135855 0.136235 0.117657 622,102.00
Jul 04 2024 0.136957 -0.020331 -12.93% 0.157249 0.159053 0.135979 202,293.00
Jul 03 2024 0.157289 -0.006868 -4.18% 0.164831 0.166795 0.156513 244,957.00
Jul 02 2024 0.164156 0.000645 0.39% 0.163331 0.16746 0.161178 52,746.00
Jul 01 2024 0.163512 -0.005755 -3.40% 0.159017 0.171421 0.152883 95,504.00
Jun 30 2024 0.169266 0.008857 5.52% 0.160421 0.170596 0.157984 74,300.00
Jun 29 2024 0.16041 -0.003826 -2.33% 0.164212 0.169244 0.159831 67,608.00
Jun 28 2024 0.164236 -0.003764 -2.24% 0.168067 0.16997 0.16383 98,351.00
Jun 27 2024 0.168 0.00612 3.78% 0.161419 0.168257 0.159263 169,068.00
Jun 26 2024 0.16188 -0.004592 -2.76% 0.159017 0.164616 0.152883 73,461.00
Jun 25 2024 0.166471 0.00288 1.76% 0.163449 0.168527 0.162376 62,463.00
Jun 24 2024 0.163592 0.005756 3.65% 0.159017 0.163782 0.152883 215,063.00
Jun 23 2024 0.157836 -0.004265 -2.63% 0.16163 0.166769 0.156691 196,866.00
Jun 22 2024 0.1621 -0.002067 -1.26% 0.1649 0.1649 0.159585 104,040.00
Jun 21 2024 0.164167 -0.002966 -1.77% 0.167008 0.171372 0.161367 254,031.00
Jun 20 2024 0.167133 0.003493 2.13% 0.16468 0.176844 0.16427 127,348.00
Jun 19 2024 0.16364 -0.002786 -1.67% 0.165963 0.170087 0.161445 146,428.00
Jun 18 2024 0.166427 -0.012268 -6.87% 0.179376 0.179376 0.157343 1,493,627.00
Jun 17 2024 0.178695 -0.024177 -11.92% 0.228708 0.247941 0.176175 206,804.00
Jun 16 2024 0.202872 0.006567 3.35% 0.196164 0.203693 0.192039 46,215.00
Jun 15 2024 0.196305 0.006205 3.26% 0.189996 0.196475 0.189954 506,255.00
See More Historical Prices ยป