ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.21
-1.15%
US Tech 100
17,954.40
-0.41%
S&P 500
5,245.44
-0.61%
US Dollar vs CAD
1.36443
0.17%
Bitcoin
69,105.24
2.00%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Student Coin (Cryptocurrency:STCCGBP)

  6. Student Coin (Cryptocurrency:STCCGBP) Historical

STCCGBP Student Coin

0.00487
0.000086 (1.81%)
19:02:07 - Realtime Data

STCCGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2024 0.004789 0.00001 0.21% 0.004782 0.004829 0.004755 0.00
Jun 01 2024 0.004779 0.000012 0.25% 0.004771 0.004787 0.004761 0.00
May 31 2024 0.004767 -0.000066 -1.37% 0.004832 0.004872 0.004713 0.00
May 30 2024 0.004833 0.000045 0.94% 0.004797 0.00491 0.004756 0.00
May 29 2024 0.004789 -0.000036 -0.75% 0.004821 0.004859 0.004757 0.00
May 28 2024 0.004824 -0.000055 -1.13% 0.004882 0.00489 0.00475 0.00
May 27 2024 0.00488 0.00004 0.83% 0.004718 0.004964 0.004561 0.00
May 26 2024 0.00484 -0.00006 -1.22% 0.004895 0.004908 0.004823 0.00
May 25 2024 0.004899 0.000048 0.99% 0.004844 0.004915 0.004842 0.00
May 24 2024 0.004851 0.000043 0.89% 0.0048 0.004886 0.004726 0.00
May 23 2024 0.004808 -0.000076 -1.56% 0.004892 0.004941 0.00473 0.00
May 22 2024 0.004885 -0.000088 -1.77% 0.004963 0.004974 0.00488 0.00
May 21 2024 0.004972 -0.000067 -1.33% 0.005029 0.005067 0.004896 0.00
May 20 2024 0.005039 0.000347 7.40% 0.004718 0.00599 0.004561 0.00
May 19 2024 0.004692 -0.000055 -1.16% 0.004746 0.004794 0.00467 0.00
May 18 2024 0.004747 0.00000300 0.06% 0.004745 0.004775 0.004722 0.00
May 17 2024 0.004744 0.000107 2.31% 0.004636 0.004778 0.00463 0.00
May 16 2024 0.004638 -0.000061 -1.30% 0.004701 0.004725 0.004594 0.00
May 15 2024 0.004698 0.0003 6.82% 0.004403 0.004714 0.004384 0.00
May 14 2024 0.004398 -0.000107 -2.37% 0.004507 0.004519 0.004365 0.00
May 13 2024 0.004506 0.000088 1.99% 0.004718 0.005658 0.004424 0.00
May 12 2024 0.004418 0.000046 1.05% 0.004376 0.004442 0.004361 0.00
May 11 2024 0.004372 -0.00001 -0.23% 0.00437 0.004414 0.00435 0.00
May 10 2024 0.004383 -0.000149 -3.29% 0.004522 0.004551 0.004331 0.00
May 09 2024 0.004532 0.000129 2.94% 0.004412 0.00455 0.00438 0.00
May 08 2024 0.004402 -0.000098 -2.18% 0.004491 0.004536 0.004385 0.00
May 07 2024 0.0045 -0.000026 -0.57% 0.004532 0.004621 0.004486 0.00
May 06 2024 0.004527 -0.00007 -1.52% 0.004718 0.00599 0.004504 0.00
May 05 2024 0.004596 0.000016 0.35% 0.004591 0.004632 0.004519 0.00
May 04 2024 0.00458 0.000061 1.35% 0.004512 0.004617 0.004494 0.00
May 03 2024 0.004519 0.000273 6.42% 0.004244 0.004547 0.004223 0.00
May 02 2024 0.004246 0.000052 1.24% 0.004193 0.004285 0.004098 0.00
May 01 2024 0.004195 -0.000173 -3.96% 0.004369 0.004378 0.004079 0.00
Apr 30 2024 0.004367 -0.000207 -4.53% 0.004575 0.004637 0.00427 4,082.00
Apr 29 2024 0.004574 0.000043 0.95% 0.004718 0.00599 0.00445 16,299.00
Apr 28 2024 0.004531 -0.00000400 -0.09% 0.004527 0.004597 0.004514 12,189.00
Apr 27 2024 0.004535 -0.000059 -1.28% 0.004594 0.004603 0.004505 51,269.00
Apr 26 2024 0.004595 -0.000044 -0.95% 0.00464 0.004662 0.004567 34,409.00
Apr 25 2024 0.004639 -0.00000300 -0.06% 0.004645 0.004693 0.004125 30,981.00
Apr 24 2024 0.004642 0.000377 8.83% 0.00428 0.007317 0.00416 153,176.00
Apr 23 2024 0.004266 -0.000068 -1.57% 0.004327 0.004867 0.004245 55,374.00
Apr 22 2024 0.004334 -0.000392 -8.29% 0.004718 0.006035 0.004275 189,031.00
Apr 21 2024 0.004726 -0.00000100 -0.02% 0.004727 0.004786 0.004685 19,381.00
Apr 20 2024 0.004727 0.000064 1.37% 0.004651 0.004766 0.004607 21,984.00
Apr 19 2024 0.004663 0.000065 1.41% 0.004585 0.005225 0.004352 21,558.00
Apr 18 2024 0.004598 0.000163 3.68% 0.004442 0.005148 0.004397 16,124.00
Apr 17 2024 0.004435 -0.00018 -3.90% 0.004616 0.004956 0.004329 31,244.00
Apr 16 2024 0.004615 0.000029 0.63% 0.004584 0.004653 0.004475 92,784.00
Apr 15 2024 0.004585 -0.000176 -3.70% 0.004718 0.004821 0.004244 21,400.00
Apr 14 2024 0.004761 0.000015 0.32% 0.004718 0.004779 0.004561 26,644.00
Apr 13 2024 0.004747 -0.00013 -2.67% 0.004876 0.004935 0.004217 107,181.00
Apr 12 2024 0.004877 0.000411 9.21% 0.004474 0.004882 0.004251 36,527.00
Apr 11 2024 0.004465 -0.000033 -0.73% 0.004495 0.005025 0.004442 62,384.00
Apr 10 2024 0.004498 0.000135 3.08% 0.004364 0.00498 0.004296 213,524.00
Apr 09 2024 0.004364 0.002104 93.10% 0.002257 0.004895 0.001655 386,095.00
Apr 08 2024 0.00226 0.000071 3.24% 0.002611 0.00266 0.001692 143,438.00
Apr 07 2024 0.002188 0.000016 0.74% 0.00217 0.00221 0.002169 483,976.00
Apr 06 2024 0.002172 0.000028 1.31% 0.002139 0.002195 0.002131 120,168.00
Apr 05 2024 0.002145 -0.000561 -20.73% 0.002706 0.002716 0.0021 324,821.00
Apr 04 2024 0.002706 0.000092 3.52% 0.002611 0.002731 0.002148 80,302.00
Apr 03 2024 0.002614 0.00000900 0.35% 0.002604 0.002651 0.002573 120,478.00
Apr 02 2024 0.002605 -0.000176 -6.33% 0.002774 0.002774 0.002214 191,464.00
Apr 01 2024 0.002781 -0.000019 -0.68% 0.002746 0.006071 0.00272 82,129.00
Mar 31 2024 0.0028 0.000048 1.74% 0.002754 0.0028 0.002754 254,035.00
Mar 30 2024 0.002752 -0.000015 -0.54% 0.002766 0.00278 0.002747 103,008.00
Mar 29 2024 0.002766 -0.000037 -1.32% 0.0028 0.002804 0.002207 111,987.00
Mar 28 2024 0.002804 0.000062 2.26% 0.002754 0.002828 0.002234 86,158.00
Mar 27 2024 0.002742 0.000538 24.39% 0.0022 0.00275 0.002172 144,552.00
Mar 26 2024 0.002204 -0.000541 -19.70% 0.002746 0.0028 0.002192 852,413.00
Mar 25 2024 0.002746 0.000076 2.85% 0.002657 0.002797 0.002453 216,418.00
Mar 24 2024 0.00267 -0.000395 -12.89% 0.003063 0.00308 0.002543 92,585.00
Mar 23 2024 0.003064 0.000543 21.55% 0.002529 0.00307 0.002502 182,116.00
Mar 22 2024 0.002521 -0.000062 -2.40% 0.002588 0.002634 0.002478 25,723.00
Mar 21 2024 0.002583 -0.000071 -2.68% 0.002651 0.002666 0.002571 118,156.00
Mar 20 2024 0.002654 0.000219 9.00% 0.00244 0.00266 0.00239 22,431.00
Mar 19 2024 0.002435 -0.000223 -8.39% 0.002657 0.002669 0.00243 17,292.00
Mar 18 2024 0.002658 0.000518 24.22% 0.002156 0.006178 0.002111 134,378.00
Mar 17 2024 0.002139 -0.000421 -16.44% 0.002068 0.002697 0.002045 232,918.00
Mar 16 2024 0.002561 0.000372 17.00% 0.00218 0.002723 0.002072 146,662.00
Mar 15 2024 0.002189 -0.000059 -2.62% 0.002156 0.002695 0.002069 202,336.00
Mar 14 2024 0.002248 -0.000031 -1.36% 0.002279 0.0023 0.002163 52,782.00
Mar 13 2024 0.002278 -0.0005 -18.00% 0.002778 0.002857 0.002233 224,858.00
Mar 12 2024 0.002778 0.00000071 0.03% 0.002785 0.002854 0.002248 104,459.00
Mar 11 2024 0.002778 0.000113 4.25% 0.002156 0.002838 0.002153 145,119.00
Mar 10 2024 0.002664 0.00000300 0.11% 0.002662 0.002708 0.00265 167,931.00
Mar 09 2024 0.002662 0.00000500 0.19% 0.002654 0.002671 0.002646 106,991.00
Mar 08 2024 0.002657 0.000041 1.57% 0.002613 0.0027 0.002583 71,415.00
Mar 07 2024 0.002616 0.000026 1.00% 0.002597 0.002658 0.002578 140,742.00
Mar 06 2024 0.002591 0.000057 2.25% 0.002508 0.002654 0.002476 56,376.00
Mar 05 2024 0.002533 -0.000136 -5.10% 0.002691 0.002705 0.002208 148,931.00

Your Recent History

COIN
STCCGBP
Student Coin
GATE
RACAUSDT
Radio Caca V2
LSE
95XW
Investec Bnk 23
TSXV
GRZ
Gold Reserve
BIT
ENTR
Exchange Traded Fund Ene...
LSE
0NNE
Plastika As
BIT
P1SNZ3
BNP Paribas Issuance
NYSE
TLRA
Telaria
NASDAQ
AXSKX
AXS Sustainable Income F...
COIN
TOUREUR
TG
BSN
Danone
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved