BTU Protocol Historical Data - BTUEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
BTU Protocol (Cryptocurrency:BTUEUR)
BTU Protocol (Cryptocurrency:BTUEUR) Historical

BTU Protocol (BTUEUR)

0.852772

0.003213

( 0.38% )

Updated: 20:02:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.0727592	-7.86134653662	0.92553101	0.94029586	0.33315041	1494.20789882	CX
4	-0.0727592	-7.86134653662	0.92553101	0.94810114	0.33315041	1494.20789882	CX
12	0.28880668	51.2100242793	0.56396513	0.94810114	0.33315041	1494.20789882	CX
26	0.66104494	344.784713796	0.19172687	0.94810114	0.06766966	802.91467645	CX
52	0.68183718	398.887680045	0.17093463	0.94810114	0.06766966	642.89345589	CX
156	0.44919509	111.303518697	0.40357672	0.94810114	0.02272313	917.5202233	CX
260	0.64574467	311.913051593	0.20702714	0.94864714	0.02272313	15814.0644351	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.8501699	-0.027011	-3.08	0.87953995	0.88621502	0.84071462	0
1713916200	0.87718126	-0.010526	-1.19	0.88659214	0.8912876	0.87257515	0
1713829800	0.88770764	0.02383651	2.76	0.92553101	0.94029586	0.33315041	1494
1713743400	0.86387113	0.00095671	0.11	0.86081619	0.87389639	0.8541216	0
1713657000	0.86291442	0.01208673	1.42	0.8458695	0.86934657	0.83906307	0
1713570600	0.85082769	0.00672951	0.80	0.84169764	0.86921408	0.79936304	0
1713484200	0.84409818	0.03031729	3.73	0.81461713	0.84958634	0.80591269	0
1713397800	0.81378089	-0.034682	-4.09	0.85006611	0.85866832	0.79417239	0
1713311400	0.84846249	0.00425557	0.50	0.84497812	0.85562554	0.82184508	0
1713225000	0.84420692	-0.02869	-3.29	0.92553101	0.94029586	0.8341893	1494
1713138600	0.87289656	0.00098896	0.11	0.85986852	0.89091898	0.83375972	0
1713052200	0.8719076	-0.022939	-2.56	0.89586755	0.90950855	0.82881284	0
1712965800	0.89484622	-0.02873	-3.11	0.92444492	0.94079076	0.87588264	0
1712879400	0.92357672	-0.004909	-0.53	0.92672994	0.93740027	0.91782259	0
1712793000	0.92848584	0.02660752	2.95	0.90109299	0.93545107	0.88437272	0
1712706600	0.90187832	-0.029866	-3.21	0.93201349	0.9331437	0.89055134	0
1712620200	0.93174412	0.0252365	2.78	0.92553101	0.94810114	0.89971929	1494
1712533800	0.90650762	0.00574904	0.64	0.89923188	0.91709226	0.89923188	0
1712447400	0.90075858	0.01311952	1.48	0.88448528	0.90857715	0.88089202	0
1712361000	0.88763906	-0.005827	-0.65	0.89441961	0.89682158	0.86471982	0
1712274600	0.89346587	0.02942364	3.41	0.86083924	0.90172194	0.85036546	0
1712188200	0.86404223	0.00333238	0.39	0.86159233	0.87566757	0.84936519	0
1712101800	0.86070985	-0.058611	-6.38	0.9176078	0.9176078	0.84975744	0
1712015400	0.91932044	-0.014877	-1.59	0.92553101	0.94029586	0.89936565	1494
1711929000	0.93419713	0.02054132	2.25	0.91366529	0.93515724	0.91366529	0
1711842600	0.91365581	-0.002712	-0.30	0.91836669	0.92142376	0.91335576	0
1711756200	0.91636801	-0.009958	-1.08	0.92755572	0.92972012	0.90672481	0
1711669800	0.92632554	0.02275028	2.52	0.90794452	0.93564761	0.9016501	0
1711583400	0.90357526	-0.009794	-1.07	0.91226684	0.93420152	0.894327	0
1711497000	0.91336962	0.0039131	0.43	0.90955988	0.92943789	0.90671265	0
1711410600	0.90945652	0.02936073	3.34	0.92553101	0.94029586	0.8727157	1494
1711324200	0.88009579	0.03817191	4.53	0.839916	0.88252844	0.83663891	0
1711237800	0.84192388	0.0102771	1.24	0.83431952	0.86361464	0.82569681	0
1711151400	0.83164678	-0.020917	-2.45	0.85609767	0.86920036	0.81757564	0
1711065000	0.85256423	-0.025721	-2.93	0.87696633	0.88304285	0.84487914	0
1710978600	0.87828517	0.06956329	8.60	0.80729176	0.88210976	0.79090676	0
1710892200	0.80872188	-0.072171	-8.19	0.88129147	0.88635996	0.80072345	0
1710805800	0.88089258	-0.007312	-0.82	0.92553101	0.94029586	0.33315041	1494
1710719400	0.88820508	0.03737244	4.39	0.84754792	0.89557287	0.83775229	0
1710633000	0.85083264	-0.054587	-6.03	0.90462488	0.9098933	0.84451828	0
1710546600	0.90542011	-0.025842	-2.77	0.92553101	0.94029586	0.85395702	1494
1710460200	0.93126195	-0.012502	-1.32	0.9428897	0.95307842	0.89384412	0
1710373800	0.94376383	0.01866833	2.02	0.92685409	0.9528953	0.92343758	0
1710287400	0.9250955	-0.000942	-0.10	0.92553101	0.94029586	0.89971929	0
1710201000	0.92603779	0.0335825	3.76	0.80741478	0.93857078	0.79626143	1494
1710114600	0.89245529	0.00763702	0.86	0.88483439	0.9041683	0.88375	0
1710028200	0.88481827	0.00280749	0.32	0.88369768	0.88745764	0.8790131	0
1709941800	0.88201078	0.01665014	1.92	0.86497278	0.90005582	0.85767584	0
1709855400	0.86536064	0.00728874	0.85	0.85736758	0.8814538	0.85288011	0
1709769000	0.8580719	0.01824371	2.17	0.83042466	0.88213804	0.81987749	0
1709682600	0.83982819	-0.042296	-4.79	0.887229	0.89537152	0.70338016	0
1709596200	0.88212418	0.06059018	7.38	0.80741478	0.88872346	0.79626143	1494
1709509800	0.821534	0.01224468	1.51	0.807394	0.82426697	0.80072769	0
1709423400	0.80928932	-0.006038	-0.74	0.81325092	0.81427014	0.80377373	0
1709337000	0.81532738	0.01303496	1.62	0.79896613	0.82227635	0.79338847	0
1709250600	0.80229242	-0.01173	-1.44	0.80741478	0.82983418	0.79077115	0
1709164200	0.81402269	0.07129403	9.60	0.74315598	0.83125411	0.74021726	0
1709077800	0.74272866	0.03551713	5.02	0.70847197	0.74990076	0.70704355	0
1708991400	0.70721153	0.03082308	4.56	0.56396513	0.71233799	0.33315041	1494
1708905000	0.67638845	0.00302921	0.45	0.67344507	0.6784034	0.67036382	0
1708818600	0.67335924	0.00885277	1.33	0.663179	0.67543683	0.6616813	0
1708732200	0.66450647	-0.005206	-0.78	0.67035717	0.67304986	0.66045974	0
1708645800	0.66971225	-0.008188	-1.21	0.6765061	0.67983889	0.6657112	0
1708559400	0.67790002	-0.006321	-0.92	0.68431675	0.68529071	0.66311495	0
1708473000	0.6842206	0.00504586	0.74	0.67968166	0.69283186	0.66515677	0
1708386600	0.67917474	-0.004183	-0.61	0.56396513	0.68848084	0.56038403	1494
1708300200	0.6833582	0.00425628	0.63	0.6778716	0.68700236	0.6721309	0
1708213800	0.67910192	-0.006017	-0.88	0.68476216	0.68513842	0.66433962	0
1708127400	0.68511891	0.00275405	0.40	0.68173606	0.6909815	0.67849163	0
1708041000	0.68236486	-0.001063	-0.16	0.6839361	0.69346971	0.67392654	0
1707954600	0.68342791	0.02723675	4.15	0.6560219	0.68595317	0.65089516	0
1707868200	0.65619116	0.0013293	0.20	0.65376869	0.65987138	0.63748776	0
1707781800	0.65486186	0.02643191	4.21	0.56396513	0.65860047	0.56038403	1494
1707695400	0.62842995	0.00534944	0.86	0.62198678	0.63364535	0.62170158	0
1707609000	0.62308051	0.01311273	2.15	0.61111552	0.62882672	0.60520614	0
1707522600	0.60996778	0.01523938	2.56	0.59582269	0.63029332	0.59382117	0
1707436200	0.5947284	0.0139255	2.40	0.58152588	0.59765311	0.58128126	0
1707349800	0.5808029	0.01429257	2.52	0.56681745	0.5820615	0.56223298	0
1707263400	0.56651033	0.00473068	0.84	0.5620295	0.57059142	0.56008836	0
1707177000	0.56177965	0.00349626	0.63	0.56396513	0.57211868	0.55709295	1494
1707090600	0.55828339	-0.005255	-0.93	0.56396513	0.56534434	0.55567372	0
1707004200	0.56353881	-0.001781	-0.32	0.56587799	0.56804834	0.56276408	0
1706917800	0.56532002	0.00517877	0.92	0.5605926	0.56805272	0.55679982	0
1706831400	0.56014125	0.00277215	0.50	0.55727521	0.56241185	0.54812055	0
1706745000	0.5573691	-0.000139	-0.02	0.56129338	0.57029971	0.55322283	0
1706658600	0.55750767	-0.007395	-1.31	0.56494956	0.57170367	0.55750767	0
1706572200	0.56490261	0.01677753	3.06	0.08101069	0.5665898	0.07908915	1494
1706485800	0.54812508	-0.001359	-0.25	0.54928569	0.55827152	0.54329047	0
1706399400	0.54948435	0.00372843	0.68	0.54528082	0.55070421	0.53996361	0
1706313000	0.54575592	0.02484172	4.77	0.52137813	0.5497359	0.51951745	0
1706226600	0.5209142	-0.00056	-0.11	0.52074947	0.52316699	0.51674714	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions