AppCoins Historical Data - APPCGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AppCoins (Cryptocurrency:APPCGBP)
AppCoins (Cryptocurrency:APPCGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AppCoins	APPCGBP	Crypto	11,748,474	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000881	-1.08%	0.08064	0.0816	0.0912

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.081556	0.081727	0.08021	0.081521	0.034351 - 0.040458

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:13:28	924.00	0.024565	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	APPC	APPCEUR	APPCUSD	APPCBTC

APPCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.038724	0.040458	0.034351	13,077,957.00	0.041916	108.24%
3 Years	0.160654	0.201802	0.007635	9,681,650.43	-0.080014	-49.81%
5 Years	0.052496	0.255759	0.00161	8,476,629.71	0.028144	53.61%

APPCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.081523	-0.003858	-4.52%	0.085405	0.086552	0.079711	0.00
30 Apr 2024	0.085381	0.000799	0.94%	0.088074	0.091485	0.083064	0.00
29 Apr 2024	0.084582	-0.000074	-0.09%	0.084502	0.08581	0.08427	0.00
28 Apr 2024	0.084656	-0.00111	-1.29%	0.085762	0.085927	0.084091	0.00
27 Apr 2024	0.085766	-0.000829	-0.96%	0.086614	0.08702	0.085244	0.00
26 Apr 2024	0.086595	-0.000063	-0.07%	0.086701	0.087595	0.084658	0.00
25 Apr 2024	0.086658	-0.002925	-3.27%	0.089872	0.090445	0.085837	0.00
24 Apr 2024	0.089583	-0.001426	-1.57%	0.090864	0.091351	0.089153	0.00
23 Apr 2024	0.091009	0.002791	3.16%	0.088074	0.092168	0.085134	0.00
22 Apr 2024	0.088218	-0.000019	-0.02%	0.088239	0.089336	0.087454	0.00
21 Apr 2024	0.088237	0.001198	1.38%	0.086817	0.088959	0.085993	0.00
20 Apr 2024	0.087039	0.001207	1.41%	0.085588	0.088375	0.081231	0.00
19 Apr 2024	0.085832	0.003043	3.68%	0.082918	0.086481	0.081947	0.00
18 Apr 2024	0.082789	-0.003351	-3.89%	0.086165	0.087137	0.080816	0.00
17 Apr 2024	0.08614	0.000547	0.64%	0.085569	0.086848	0.083527	0.00
16 Apr 2024	0.085593	-0.003283	-3.69%	0.088074	0.089997	0.084534	0.00
15 Apr 2024	0.088876	0.000275	0.31%	0.088074	0.089217	0.085134	0.00
14 Apr 2024	0.088601	-0.002428	-2.67%	0.091027	0.092122	0.084284	0.00
13 Apr 2024	0.09103	-0.002741	-2.92%	0.093962	0.095543	0.089278	0.00
12 Apr 2024	0.09377	-0.00069	-0.73%	0.094398	0.09534	0.093279	0.00
11 Apr 2024	0.09446	0.002826	3.08%	0.091637	0.095156	0.090212	0.00
10 Apr 2024	0.091634	-0.003275	-3.45%	0.094813	0.094879	0.090614	0.00
09 Apr 2024	0.094909	0.003	3.26%	0.087745	0.096665	0.086478	0.00
08 Apr 2024	0.091909	0.000668	0.73%	0.091133	0.092812	0.091114	0.00
07 Apr 2024	0.091241	0.001166	1.29%	0.089821	0.092186	0.089516	0.00
06 Apr 2024	0.090075	-0.000838	-0.92%	0.090918	0.091272	0.088203	0.00
05 Apr 2024	0.090913	0.003084	3.51%	0.087745	0.091755	0.086478	0.00
04 Apr 2024	0.087829	0.000318	0.36%	0.0875	0.089063	0.086438	0.00
03 Apr 2024	0.087511	-0.005924	-6.34%	0.093208	0.093222	0.086453	0.00
02 Apr 2024	0.093435	-0.000642	-0.68%	0.092252	0.09408	0.091385	0.00
01 Apr 2024	0.094077	0.001619	1.75%	0.092542	0.094096	0.092542	0.00
31 Mar 2024	0.092458	-0.000493	-0.53%	0.092936	0.093417	0.092313	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions