Chainge Finance Historical Data - CHNGGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chainge Finance (Cryptocurrency:CHNGGBP)
Chainge Finance (Cryptocurrency:CHNGGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chainge Finance	CHNGGBP	Crypto	72,504,105	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.006872	6.33%	0.115366	0.114327	0.129917

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.108612	0.116267	0.108141	0.108494	0.054027 - 0.147719

Exchange	Last Trade	Size	Trade Price	Currency
GATE	21:06:04	168.93	0.089193	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	CHNG	CHNGEUR	CHNGUSD	CHNGBTC

CHNGGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.116384	0.135266	0.109134	50,121.92	-0.001018	-0.87%
1 Month	0.116384	0.144288	0.109134	50,121.92	-0.001018	-0.87%
3 Months	0.077939	0.147719	0.077939	50,121.92	0.037427	48.02%
6 Months	0.067345	0.147719	0.06317	111,613.47	0.048021	71.31%
1 Year	0.067264	0.147719	0.054027	99,922.44	0.048102	71.51%
3 Years	0.048028	0.1602	0.023628	152,227.39	0.067338	140.20%
5 Years	0.048028	0.1602	0.023628	152,227.39	0.067338	140.20%

CHNGGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.108494	-0.002649	-2.38%	0.111184	0.111472	0.107677	0.00
14 May 2024	0.111143	0.002163	1.98%	0.116384	0.135266	0.109134	50,121.00
13 May 2024	0.10898	0.001125	1.04%	0.107951	0.109569	0.107562	0.00
12 May 2024	0.107855	-0.000253	-0.23%	0.107802	0.108879	0.107288	0.00
11 May 2024	0.108108	-0.003671	-3.28%	0.111551	0.112262	0.106831	0.00
10 May 2024	0.111779	0.003188	2.94%	0.108837	0.112231	0.108041	0.00
09 May 2024	0.108591	-0.002421	-2.18%	0.110768	0.111884	0.108164	0.00
08 May 2024	0.111012	-0.000648	-0.58%	0.111799	0.113994	0.11066	0.00
07 May 2024	0.11166	-0.001718	-1.52%	0.116384	0.143217	0.111098	50,121.00
06 May 2024	0.113378	0.000405	0.36%	0.113239	0.114245	0.111477	0.00
05 May 2024	0.112973	0.001504	1.35%	0.111284	0.113882	0.110855	0.00
04 May 2024	0.111469	0.006729	6.42%	0.104679	0.112159	0.104162	0.00
03 May 2024	0.10474	0.001272	1.23%	0.103418	0.105707	0.101076	0.00
02 May 2024	0.103468	-0.004259	-3.95%	0.107771	0.107996	0.100609	0.00
01 May 2024	0.107727	-0.005098	-4.52%	0.112857	0.114372	0.105332	0.00
30 Apr 2024	0.112825	0.001056	0.94%	0.116384	0.143217	0.109763	50,121.00
29 Apr 2024	0.111769	-0.000098	-0.09%	0.111663	0.113391	0.111357	0.00
28 Apr 2024	0.111866	-0.001467	-1.29%	0.113328	0.113546	0.11112	0.00
27 Apr 2024	0.113334	-0.001096	-0.96%	0.114454	0.11499	0.112644	0.00
26 Apr 2024	0.114429	-0.000083	-0.07%	0.114569	0.115751	0.111869	0.00
25 Apr 2024	0.114513	-0.003865	-3.26%	0.118759	0.119516	0.113428	0.00
24 Apr 2024	0.118377	-0.001885	-1.57%	0.12007	0.120714	0.117809	0.00
23 Apr 2024	0.120262	0.003688	3.16%	0.116384	0.144288	0.112498	50,121.00
22 Apr 2024	0.116574	-0.000025	-0.02%	0.116601	0.118051	0.115565	0.00
21 Apr 2024	0.116599	0.001583	1.38%	0.114722	0.117553	0.113633	0.00
20 Apr 2024	0.115016	0.001595	1.41%	0.113098	0.116781	0.107341	0.00
19 Apr 2024	0.113421	0.004021	3.68%	0.10957	0.114279	0.108287	0.00
18 Apr 2024	0.1094	-0.004429	-3.89%	0.113861	0.115145	0.106793	0.00
17 Apr 2024	0.113828	0.000723	0.64%	0.113074	0.114763	0.110374	0.00
16 Apr 2024	0.113105	-0.004338	-3.69%	0.116384	0.118925	0.111706	50,121.00
15 Apr 2024	0.117443	0.000363	0.31%	0.116384	0.117894	0.112498	0.00
14 Apr 2024	0.11708	-0.003209	-2.67%	0.120286	0.121733	0.111375	0.00

Chainge Finance

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