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

Name	Symbol	Market	Market Cap ($)	Algorithm
ScryDddToken	DDDGBP	Crypto	282,451	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00002	4.04%	0.000508	0.000508	0.000508

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000489	0.000508	0.000487	0.000489	0.000267 - 0.002266

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:25:33	27,161.42	0.000508	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,608.58	7,097,647.69	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	0.00000948	1.90%
1 Month	0.000513	0.000549	0.000453	16,020,266.53	-0.00000445	-0.87%
3 Months	0.000414	0.000819	0.000351	15,487,155.20	0.000094	22.71%
6 Months	0.000571	0.000873	0.000287	16,455,378.53	-0.000062	-10.91%
1 Year	0.000869	0.002266	0.000267	11,906,278.72	-0.00036	-41.48%
3 Years	0.006742	0.006841	0.000267	7,757,286.57	-0.006234	-92.46%
5 Years	0.018268	0.021701	0.000267	5,850,342.50	-0.01776	-97.22%

DDDGBP 1 Month Historical Prices

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

See More Historical Prices »

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