ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TELGBP Telcoin

0.00244
-0.000064 (-2.56%)
20:04:01 - Realtime Data

TELGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 0.002503 0.000049 2.00% 0.003273 0.004629 0.002458 9,452,994.00
May 12 2024 0.002455 0.000025 1.03% 0.002431 0.002468 0.002423 1,275,574.00
May 11 2024 0.002429 -0.00000600 -0.25% 0.002428 0.002452 0.002416 1,088,666.00
May 10 2024 0.002435 -0.000083 -3.30% 0.002512 0.002528 0.002406 3,237,923.00
May 09 2024 0.002518 0.000072 2.94% 0.002451 0.002528 0.002433 2,689,427.00
May 08 2024 0.002446 -0.000055 -2.20% 0.002495 0.00252 0.002436 5,620,571.00
May 07 2024 0.0025 -0.000015 -0.60% 0.002518 0.002567 0.002492 4,657,584.00
May 06 2024 0.002515 -0.000039 -1.53% 0.003273 0.003292 0.002178 7,150,295.00
May 05 2024 0.002554 0.00000900 0.35% 0.00255 0.002573 0.002511 4,617,186.00
May 04 2024 0.002544 0.000034 1.35% 0.002506 0.003067 0.002497 2,453,111.00
May 03 2024 0.002511 0.000152 6.42% 0.002358 0.002871 0.002346 6,889,337.00
May 02 2024 0.002359 0.000029 1.24% 0.002329 0.002381 0.001859 3,016,025.00
May 01 2024 0.00233 0.000389 20.06% 0.001942 0.002331 0.001813 10,945,531.00
Apr 30 2024 0.001941 -0.000092 -4.53% 0.002033 0.002061 0.001898 3,712,880.00
Apr 29 2024 0.002033 0.000019 0.94% 0.003273 0.003292 0.001978 6,963,527.00
Apr 28 2024 0.002014 -0.00000200 -0.10% 0.002012 0.002043 0.002006 613,193.00
Apr 27 2024 0.002016 -0.000026 -1.27% 0.002042 0.002046 0.002002 966,824.00
Apr 26 2024 0.002042 -0.00002 -0.97% 0.002062 0.002072 0.00203 1,269,475.00
Apr 25 2024 0.002062 -0.00000100 -0.05% 0.002064 0.002086 0.002016 2,279,080.00
Apr 24 2024 0.002063 -0.00007 -3.28% 0.00214 0.002153 0.002044 3,058,692.00
Apr 23 2024 0.002133 -0.000034 -1.57% 0.002163 0.002175 0.002123 3,760,104.00
Apr 22 2024 0.002167 -0.000459 -17.48% 0.003273 0.004938 0.002133 8,176,747.00
Apr 21 2024 0.002626 -0.00000057 -0.02% 0.002626 0.002659 0.002603 638,321.00
Apr 20 2024 0.002626 0.000554 26.72% 0.002067 0.002636 0.002047 3,412,775.00
Apr 19 2024 0.002072 0.000029 1.42% 0.002038 0.002104 0.001934 5,609,844.00
Apr 18 2024 0.002044 0.000072 3.65% 0.001974 0.002562 0.001951 3,351,028.00
Apr 17 2024 0.001971 -0.00008 -3.90% 0.002052 0.002075 0.001924 4,688,985.00
Apr 16 2024 0.002051 0.000013 0.64% 0.002037 0.002565 0.001989 2,382,295.00
Apr 15 2024 0.002038 -0.000607 -22.95% 0.003273 0.003292 0.002013 3,874,730.00
Apr 14 2024 0.002645 0.00000800 0.30% 0.002621 0.002655 0.002027 1,713,058.00
Apr 13 2024 0.002637 -0.000072 -2.66% 0.002709 0.002742 0.002013 2,177,243.00
Apr 12 2024 0.002709 -0.000082 -2.94% 0.002796 0.002844 0.002657 4,797,914.00
Apr 11 2024 0.002791 -0.000021 -0.75% 0.002809 0.002838 0.002776 1,732,318.00
Apr 10 2024 0.002811 -0.000461 -14.09% 0.003273 0.003292 0.002685 1,528,279.00
Apr 09 2024 0.003273 0.000448 15.86% 0.002822 0.003389 0.002697 3,991,980.00
Apr 08 2024 0.002825 0.000089 3.25% 0.001162 0.00303 0.001161 4,778,276.00
Apr 07 2024 0.002735 0.00002 0.74% 0.002712 0.002762 0.002712 1,991,391.00
Apr 06 2024 0.002716 0.000035 1.31% 0.002673 0.002744 0.002664 2,843,374.00
Apr 05 2024 0.002681 -0.000025 -0.92% 0.002706 0.002716 0.002625 5,933,400.00
Apr 04 2024 0.002706 0.000092 3.52% 0.002611 0.002731 0.002574 3,163,889.00
Apr 03 2024 0.002614 0.00000900 0.35% 0.002604 0.002651 0.002573 5,349,042.00
Apr 02 2024 0.002605 -0.000176 -6.33% 0.002774 0.002774 0.002573 9,863,895.00
Apr 01 2024 0.002781 -0.000019 -0.68% 0.001162 0.00303 0.001161 2,123,028.00
Mar 31 2024 0.0028 0.000048 1.74% 0.002754 0.0028 0.002754 5,232,788.00
Mar 30 2024 0.002752 -0.000568 -17.11% 0.003319 0.003336 0.002747 5,798,401.00
Mar 29 2024 0.00332 0.000516 18.40% 0.0028 0.003343 0.002742 5,285,296.00
Mar 28 2024 0.002804 0.000062 2.26% 0.002754 0.002828 0.002728 5,837,927.00
Mar 27 2024 0.002742 -0.000013 -0.47% 0.00275 0.003305 0.002704 10,778,224.00
Mar 26 2024 0.002756 -0.000539 -16.36% 0.003295 0.00336 0.00274 18,226,201.00
Mar 25 2024 0.003295 0.000091 2.84% 0.001162 0.003356 0.001161 6,154,664.00
Mar 24 2024 0.003204 0.000139 4.54% 0.003063 0.003215 0.003045 2,695,301.00
Mar 23 2024 0.003064 0.000543 21.55% 0.002529 0.00314 0.002529 5,106,698.00
Mar 22 2024 0.002521 -0.000579 -18.68% 0.003106 0.003161 0.002483 3,423,309.00
Mar 21 2024 0.0031 -0.000085 -2.67% 0.003181 0.003199 0.002576 6,798,563.00
Mar 20 2024 0.003185 0.00075 30.80% 0.00244 0.003192 0.00239 8,747,664.00
Mar 19 2024 0.002435 -0.000223 -8.39% 0.002657 0.003065 0.00243 13,081,293.00
Mar 18 2024 0.002658 -0.000552 -17.20% 0.001162 0.00337 0.001161 5,044,744.00
Mar 17 2024 0.003209 0.000136 4.44% 0.003102 0.003237 0.002561 13,613,196.00
Mar 16 2024 0.003073 -0.00021 -6.40% 0.003269 0.003812 0.003058 12,193,014.00
Mar 15 2024 0.003283 -0.000089 -2.64% 0.001162 0.00378 0.001161 17,644,168.00
Mar 14 2024 0.003372 -0.000622 -15.58% 0.003989 0.004025 0.003244 8,413,034.00
Mar 13 2024 0.003994 0.00066 19.78% 0.003334 0.004007 0.003327 16,573,098.00
Mar 12 2024 0.003334 0.00000085 0.03% 0.003342 0.003424 0.003245 10,155,969.00
Mar 11 2024 0.003333 0.000136 4.25% 0.001162 0.003406 0.001161 12,977,435.00
Mar 10 2024 0.003197 0.00000300 0.09% 0.003194 0.00325 0.00215 15,065,987.00
Mar 09 2024 0.003194 0.000537 20.21% 0.002654 0.003205 0.002646 10,945,400.00
Mar 08 2024 0.002657 0.000041 1.57% 0.002613 0.0027 0.002583 20,079,243.00
Mar 07 2024 0.002616 0.000544 26.24% 0.002078 0.002654 0.002062 8,499,247.00
Mar 06 2024 0.002072 0.000046 2.27% 0.002006 0.002123 0.001981 11,884,389.00
Mar 05 2024 0.002027 0.000425 26.56% 0.001615 0.002146 0.001389 28,092,155.00
Mar 04 2024 0.001601 -0.000387 -19.46% 0.001162 0.00303 0.001161 8,100,244.00
Mar 03 2024 0.001989 0.000519 35.33% 0.001467 0.001995 0.001458 9,732,071.00
Mar 02 2024 0.00147 -0.000011 -0.74% 0.001479 0.001479 0.001459 4,375,595.00
Mar 01 2024 0.001481 0.000021 1.44% 0.001453 0.001496 0.001444 2,032,605.00
Feb 29 2024 0.00146 0.000492 50.80% 0.000964 0.001495 0.000958 8,869,095.00
Feb 28 2024 0.000968 -0.000375 -27.93% 0.001345 0.001512 0.000943 3,157,942.00
Feb 27 2024 0.001343 0.00006 4.68% 0.001286 0.001354 0.001262 1,803,539.00
Feb 26 2024 0.001283 0.000058 4.73% 0.001162 0.003638 0.001161 6,587,326.00
Feb 25 2024 0.001225 0.00000300 0.25% 0.001222 0.00123 0.001215 7,147,781.00
Feb 24 2024 0.001223 0.00042 52.28% 0.0008 0.001223 0.000799 4,235,749.00
Feb 23 2024 0.000803 -0.00000700 -0.86% 0.000812 0.000814 0.000798 700,479.00
Feb 22 2024 0.00081 -0.000011 -1.34% 0.00082 0.000822 0.000807 6,442,685.00
Feb 21 2024 0.000821 -0.00000600 -0.73% 0.000829 0.000829 0.000803 2,079,810.00
Feb 20 2024 0.000827 0.00000500 0.61% 0.000823 0.000836 0.000808 691,534.00
Feb 19 2024 0.000822 -0.00000400 -0.48% 0.001162 0.00303 0.000821 7,796,097.00
Feb 18 2024 0.000827 0.00000500 0.61% 0.00082 0.000831 0.000815 3,420,431.00
Feb 17 2024 0.000822 -0.00000500 -0.60% 0.000826 0.000827 0.000804 1,924,937.00
Feb 16 2024 0.000826 0.00000500 0.61% 0.000824 0.000832 0.000819 3,805,030.00
Feb 15 2024 0.000821 0.00000006 0.01% 0.000822 0.000837 0.000814 3,412,841.00
Feb 14 2024 0.000821 0.000033 4.18% 0.000789 0.000829 0.000782 2,927,357.00

Your Recent History

Delayed Upgrade Clock