ScryDddToken More 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

DDDGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 09 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	14,538,861.00
Jun 08 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	11,558,989.00
Jun 07 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	12,944,874.00
Jun 06 2024	0.000554	-0.00000200	-0.36%	0.000556	0.000559	0.00055	14,133,736.00
Jun 05 2024	0.000556	0.00000300	0.54%	0.000501	0.000562	0.000486	28,439,661.00
Jun 04 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	8,286,394.00
Jun 03 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	15,110,330.00
Jun 02 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	12,534,388.00
Jun 01 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	14,482,188.00
May 31 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	15,129,597.00
May 30 2024	0.000537	0.00000500	0.94%	0.000533	0.000546	0.000528	15,101,875.00
May 29 2024	0.000532	-0.00000400	-0.75%	0.000536	0.00054	0.000529	15,286,117.00
May 28 2024	0.000536	-0.00000600	-1.11%	0.000542	0.000543	0.000528	14,771,854.00
May 27 2024	0.000542	0.00000400	0.74%	0.000501	0.000552	0.000486	28,171,448.00
May 26 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	12,298,259.00
May 25 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	15,173,155.00
May 24 2024	0.000539	0.00000500	0.94%	0.000533	0.000543	0.000525	15,123,186.00
May 23 2024	0.000534	-0.00000900	-1.66%	0.000544	0.000549	0.000526	14,729,690.00
May 22 2024	0.000543	-0.00001	-1.81%	0.000551	0.000553	0.000542	14,919,231.00
May 21 2024	0.000552	-0.00000700	-1.25%	0.000559	0.000563	0.000544	15,304,191.00
May 20 2024	0.00056	0.000039	7.48%	0.000501	0.00056	0.000486	29,266,575.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	14,416,719.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	16,248,812.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	15,452,194.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	14,072,438.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	12,753,801.00
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
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	2,535,590.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	2,723,562.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	5,001,577.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	1,890,289.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000521	0.000575	0.000521	18,900,767.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	10,709,414.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	11,339,757.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	11,402,155.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	12,343,897.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	10,984,234.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	6,821,017.00
Apr 01 2024	0.000556	-0.00000400	-0.71%	0.000549	0.00056	0.000544	21,141,025.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	8,748,169.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	10,176,473.00
Mar 29 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	9,015,359.00
Mar 28 2024	0.000561	0.000012	2.19%	0.000551	0.000566	0.000546	10,031,072.00
Mar 27 2024	0.000548	-0.00000300	-0.54%	0.00055	0.000563	0.000541	12,665,512.00
Mar 26 2024	0.000551	0.00000200	0.36%	0.000549	0.00056	0.000547	14,289,280.00
Mar 25 2024	0.000549	0.000015	2.81%	0.000531	0.000559	0.000491	30,323,847.00
Mar 24 2024	0.000534	0.000023	4.50%	0.00051	0.000536	0.000508	12,753,920.00
Mar 23 2024	0.000511	0.00000700	1.39%	0.000506	0.000523	0.0005	18,087,567.00
Mar 22 2024	0.000504	-0.000012	-2.32%	0.000518	0.000527	0.000496	16,166,816.00
Mar 21 2024	0.000517	-0.000014	-2.64%	0.00053	0.000533	0.000514	18,667,446.00
Mar 20 2024	0.000531	0.000044	9.04%	0.000488	0.000532	0.000478	18,832,524.00
Mar 19 2024	0.000487	-0.000045	-8.47%	0.000531	0.000534	0.000486	17,455,266.00
Mar 18 2024	0.000532	-0.00000300	-0.56%	0.000351	0.000562	0.000351	31,561,854.00
Mar 17 2024	0.000535	0.000023	4.49%	0.000517	0.000539	0.000509	18,326,726.00
Mar 16 2024	0.000512	-0.000035	-6.40%	0.000545	0.000549	0.00051	17,822,195.00
Mar 15 2024	0.000547	-0.000015	-2.67%	0.000351	0.000553	0.000351	33,036,643.00
Mar 14 2024	0.000562	-0.00000800	-1.40%	0.00057	0.000575	0.000541	17,667,068.00
Mar 13 2024	0.00057	0.000014	2.52%	0.000556	0.000572	0.000554	27,330,614.00
Mar 12 2024	0.000556	0.00000015	0.03%	0.000557	0.000571	0.000541	8,981,566.00

Metso Outotec (PK)

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