ScryDddToken Historical Data - DDDGBP | 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
ScryDddToken (Cryptocurrency:DDDGBP)
ScryDddToken (Cryptocurrency:DDDGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ScryDddToken	DDDGBP	Crypto	273,421	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000377	0.77%	0.000492	0.000492	0.000492

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000489	0.000494	0.000487	0.000489	0.000267 - 0.002266

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:00:09	6,193.10	0.000493	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
2,000.93	4,063,036.59	DDD	DDDEUR	DDDUSD	DDDBTC

DDDGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000499	0.000531	0.000481	15,459,019.46	-0.00000646	-1.29%
1 Month	0.000513	0.000549	0.000453	16,020,266.53	-0.00002	-3.98%
3 Months	0.000414	0.000819	0.000351	15,487,155.20	0.000078	18.86%
6 Months	0.000571	0.000873	0.000287	16,455,378.53	-0.000078	-13.71%
1 Year	0.000869	0.002266	0.000267	11,906,278.72	-0.000376	-43.31%
3 Years	0.006742	0.006841	0.000267	7,757,286.57	-0.00625	-92.70%
5 Years	0.018268	0.021701	0.000267	5,850,342.50	-0.017776	-97.30%

DDDGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	11,822,657.00
14 May 2024	0.000501	0.00001	2.04%	0.000524	0.000531	0.000492	27,903,666.00
13 May 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	14,393,103.00
12 May 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	14,481,594.00
11 May 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	15,351,857.00
10 May 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	13,055,241.00
09 May 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	11,205,015.00
08 May 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	16,886,408.00
07 May 2024	0.000503	-0.00000800	-1.57%	0.000524	0.000545	0.0005	26,430,857.00
06 May 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	15,962,944.00
05 May 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	14,871,049.00
04 May 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	13,942,488.00
03 May 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	14,064,639.00
02 May 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	15,214,943.00
01 May 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	14,311,498.00
30 Apr 2024	0.000508	0.00000500	0.99%	0.000524	0.000545	0.000494	31,221,904.00
29 Apr 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	14,111,203.00
28 Apr 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	15,151,939.00
27 Apr 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	15,422,927.00
26 Apr 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	14,377,526.00
25 Apr 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	13,976,524.00
24 Apr 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	12,476,794.00
23 Apr 2024	0.000542	0.000017	3.24%	0.000524	0.000549	0.000507	26,536,674.00
22 Apr 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	13,262,806.00
21 Apr 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	12,200,082.00
20 Apr 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	14,354,944.00
19 Apr 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	13,364,625.00
18 Apr 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	12,211,543.00
17 Apr 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	14,036,982.00
16 Apr 2024	0.000509	-0.00002	-3.78%	0.000524	0.000536	0.000503	27,805,086.00
15 Apr 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	9,881,562.00
14 Apr 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	6,329,286.00

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