Vinanz Limited Historical Data - BTC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
UK
AQSE
Vinanz Limited (BTC)
Vinanz Limited (BTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	15.75	16	14.375	32013	15.75	DE
12	0	0	13.25	16	12.5	105288	14.3546359	DE
26	0	0	12.875	16	11	57876	13.85445721	DE
52	0	0	10.5	16	1.875	152817	12.6038792	DE
156	0	0	3.5	16	1.875	136002	10.04630871	DE
260	0	0	3.5	16	1.875	136002	10.04630871	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738252020	15.75	0	0.00	15.75	15.75	15.75	0
1738165620	15.75	0	0.00	15.75	15.75	15.75	0
1738079220	15.75	0	0.00	15.75	15.75	15.75	0
1737992820	15.75	0	0.00	15.75	15.75	15.75	0
1737733620	15.75	0	0.00	15.75	15.75	15.75	0
1737647220	15.75	0	0.00	15.75	15.75	15.75	0
1737560820	15.75	0	0.00	15.75	15.75	15.75	0
1737474420	15.75	0	0.00	15.75	15.75	15.75	0
1737388020	15.75	0	0.00	15.75	15.75	15.75	0
1737128820	15.75	0	0.00	15.75	15.75	15.75	0
1737042420	15.75	0	0.00	15.75	15.75	15.75	0
1736956020	15.75	0	0.00	15.75	15.75	15.75	0
1736869620	15.75	0	0.00	15.75	15.75	15.75	0
1736783220	15.75	0	0.00	15.75	15.75	15.75	0
1736524020	15.75	0	0.00	15.75	16	15.25	71000
1736439600	15.75	0	0.00	15.75	16	15.25	119051
1736353620	15.75	0	0.00	15.75	15.75	14.75	33313
1736264400	15.75	0	0.00	15.75	15.75	14.375	730
1736180880	15.75	0	0.00	15.75	15.75	14.375	0
1735918500	15.75	0	0.00	15.75	15.75	14.375	0
1735832160	15.75	0.13	0.80	15.75	15.75	14.375	0
1735662660	15.625	0	0.00	15.625	15.625	15.625	0
1735576260	15.625	0.13	0.81	15.5	16	15.375	89222
1735313700	15.5	1.25	8.77	15.25	15.625	14.625	26098
1735057680	14.25	0	0.00	14.25	14.25	14.25	0
1734971280	14.25	-0.75	-5.00	15	16	14.25	132166
1734712200	15	0	0.00	15	15.125	15	0
1734622440	15	-0.25	-1.64	15.25	15.25	14	24500
1734536340	15.25	0	0.00	15.25	15.375	14	2500
1734449880	15.25	-0.13	-0.81	15.375	15.375	15	39000
1734366420	15.375	0	0.00	15.375	15.375	15	135000
1734104460	15.375	0	0.00	15.375	16	14.5	1900
1734020880	15.375	0	0.00	15.375	16	15.125	131751
1733931060	15.375	0	0.00	15.375	15.375	15.375	0
1733848080	15.375	0	0.00	15.375	15.375	15	20000
1733761860	15.375	0.13	0.82	15.25	15.375	14	80000
1733495700	15.25	0	0.00	15.25	15.5	14	56488
1733416140	15.25	0.63	4.27	14.625	15.4	13.5	462291
1733326500	14.625	0.38	2.63	14.25	14.75	13.5	140582
1733239800	14.25	0	0.00	14.25	14.25	14.25	0
1733156940	14.25	0	0.00	14.25	14.35	13	1700
1732897620	14.25	0	0.00	14.25	14.5	13	100000
1732808160	14.25	0	0.00	14.25	14.25	13	0
1732721820	14.25	0.25	1.79	14.25	14.25	14.25	0
1732638480	14	-0.13	-0.88	14.125	14.5	13.375	681398
1732548840	14.125	0	0.00	14.125	14.25	13.375	0
1732289460	14.125	0	0.00	14.125	14.25	12.75	52740
1732203480	14.125	0.13	0.89	14	14.25	12.75	31179
1732120140	14	0.25	1.82	14	14.3469	13.75	608978
1732033620	13.75	0	0.00	14	14.2312	13.375	569000
1731947580	13.75	0	0.00	13.75	14.2313	13.25	350000
1731688080	13.75	0	0.00	13.75	13.885	12.5	68000
1731598260	13.75	0	0.00	13.75	14.75	13.75	0
1731511920	13.75	0	0.00	13.75	14.75	13.75	142000
1731428820	13.75	0.25	1.85	13.5	14.625	13.5	143509
1731342540	13.5	0.25	1.89	13.25	13.7532	13.25	10000
1731083160	13.25	0	0.00	13.25	13.5	12.5	98000
1730993820	13.25	0	0.00	13.25	13.5	12.5	0
1730910480	13.25	0	0.00	13.25	13.25	13.25	0
1730824080	13.25	0	0.00	13.25	13.5	12.5	5000
1730737740	13.25	0	0.00	13.25	14	13.25	0
1730475300	13.25	0	0.00	13.25	13.5	13	0
1730388900	13.25	0	0.00	13.25	14	13.25	0

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