CSE-30 Historical Data - CSE30EUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
CSE-30 (Cryptocurrency:CSE30EUR)
CSE-30 (Cryptocurrency:CSE30EUR) Historical

CSE-30 (CSE30EUR)

0.301765

-0.002205

( -0.73% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.05703705	23.3063080862	0.24472795	0.45105097	0.1215942	11.7	CX
260	-1.35526376	-81.7887892302	1.65702876	2.24724894	0.07995937	34.54526316	CX

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.3041941	0.0194272	6.82	0.28488265	0.3047175	0.28372005	0
1715730600	0.2847669	-0.006564	-2.25	0.2913285	0.292341	0.2825041	0
1715644200	0.291331	0.0057125	2.00	0.2902291	0.29350925	0.11780425	0
1715557800	0.2856185	0.00320065	1.13	0.2826502	0.2868939	0.281927	0
1715471400	0.28241785	-0.001052	-0.37	0.28276795	0.2854295	0.28137505	0
1715385000	0.2834699	-0.008839	-3.02	0.29251	0.29434485	0.2799224	0
1715298600	0.29230895	0.00837545	2.95	0.28472985	0.29367705	0.28279325	0
1715212200	0.2839335	-0.006429	-2.21	0.2902291	0.29306505	0.283316	0
1715125800	0.29036285	-0.003086	-1.05	0.293677	0.2990048	0.28980045	0
1715039400	0.29344935	-0.003999	-1.34	0.32727405	0.332495	0.29180055	0
1714953000	0.29744795	0.00069365	0.23	0.29733135	0.2997025	0.292546	0
1714866600	0.2967543	0.00419475	1.43	0.2924367	0.29910755	0.29117815	0
1714780200	0.29255955	0.01684425	6.11	0.27565035	0.2944666	0.27420555	0
1714693800	0.2757153	0.00314905	1.16	0.27251245	0.27778935	0.2660571	0
1714607400	0.27256625	-0.012874	-4.51	0.28423105	0.28478	0.26550735	0
1714521000	0.28544025	-0.012299	-4.13	0.29761995	0.30163565	0.27762495	0
1714434600	0.29773905	0.00343405	1.17	0.32727405	0.332495	0.2892726	0
1714348200	0.294305	-0.002427	-0.82	0.29709025	0.30065045	0.2936203	0
1714261800	0.29673205	-0.001693	-0.57	0.2981919	0.2985143	0.2926408	0
1714175400	0.2984248	-0.002266	-0.75	0.30078305	0.3024663	0.29647505	0
1714089000	0.3006908	6.5E-5	0.02	0.3004918	0.30418735	0.29379915	0
1714002600	0.30062585	-0.009551	-3.08	0.3110113	0.31337165	0.2972824	0
1713916200	0.31017725	-0.003722	-1.19	0.313505	0.31516535	0.3085485	0
1713829800	0.31389945	0.00842875	2.76	0.32727405	0.332495	0.11780425	0
1713743400	0.3054707	0.0003383	0.11	0.30439045	0.3090157	0.3020232	0
1713657000	0.3051324	0.00427395	1.42	0.2991052	0.30740685	0.2966984	0
1713570600	0.30085845	0.0023796	0.80	0.29763	0.30736	0.2826602	0
1713484200	0.29847885	0.0107204	3.73	0.28805415	0.3004195	0.2849762	0
1713397800	0.28775845	-0.012264	-4.09	0.30058915	0.30363095	0.28082475	0
1713311400	0.3000221	0.0015048	0.50	0.29879	0.302555	0.29061	0
1713225000	0.2985173	-0.010145	-3.29	0.32727405	0.332495	0.294975	0
1713138600	0.30866215	0.0003497	0.11	0.30405535	0.315035	0.2948231	0
1713052200	0.30831245	-0.008111	-2.56	0.31678485	0.3216084	0.29307385	0
1712965800	0.3164237	-0.010159	-3.11	0.32689	0.33267	0.30971805	0
1712879400	0.326583	-0.001736	-0.53	0.327698	0.3314711	0.3245483	0
1712793000	0.3283189	0.0094086	2.95	0.3186326	0.33078185	0.3127202	0
1712706600	0.3189103	-0.010561	-3.21	0.3295663	0.32996595	0.314905	0
1712620200	0.32947105	0.0089238	2.78	0.32727405	0.335255	0.31814685	0
1712533800	0.32054725	0.0020329	0.64	0.3179745	0.32429005	0.3179745	0
1712447400	0.31851435	0.00463915	1.48	0.31276	0.32127905	0.3114894	0
1712361000	0.3138752	-0.00206	-0.65	0.31627285	0.3171222	0.3057708	0
1712274600	0.3159356	0.0104044	3.41	0.3043986	0.318855	0.300695	0
1712188200	0.3055312	0.00117835	0.39	0.3046649	0.309642	0.3003413	0
1712101800	0.30435285	-0.020725	-6.38	0.32447235	0.32447235	0.30048	0
1712015400	0.32507795	-0.005261	-1.59	0.32727405	0.332495	0.3180218	0
1711929000	0.33033845	0.00726355	2.25	0.32307825	0.33067795	0.32307825	0
1711842600	0.3230749	-0.000959	-0.30	0.3247407	0.3258217	0.3229688	0
1711756200	0.32403395	-0.003521	-1.07	0.32799	0.32875535	0.32062405	0
1711669800	0.327555	0.00804465	2.52	0.32105535	0.33085135	0.3188296	0
1711583400	0.31951035	-0.003463	-1.07	0.32258375	0.33034	0.3162401	0
1711497000	0.3229737	0.0013837	0.43	0.32162655	0.32865555	0.32061975	0
1711410600	0.32159	0.01038215	3.34	0.32727405	0.332495	0.3085982	0
1711324200	0.31120785	0.01349785	4.53	0.297	0.31206805	0.2958412	0
1711237800	0.29771	0.00363405	1.24	0.29502105	0.30538	0.291972	0
1711151400	0.29407595	-0.007397	-2.45	0.30272195	0.30735515	0.2891003	0
1711065000	0.3014725	-0.009095	-2.93	0.31010125	0.31224995	0.298755	0
1710978600	0.3105676	0.02459805	8.60	0.28546385	0.31192	0.27967	0
1710892200	0.28596955	-0.02552	-8.19	0.31163065	0.3134229	0.28314125	0
1710805800	0.3114896	-0.002586	-0.82	0.32727405	0.332495	0.30617755	0
1710719400	0.31407535	0.01321515	4.39	0.2996987	0.31668065	0.2962349	0
1710633000	0.3008602	-0.019303	-6.03	0.3198815	0.32174445	0.2986274	0
1710546600	0.3201627	-0.009138	-2.77	0.32727405	0.332495	0.301965	0
1710460200	0.32930055	-0.004421	-1.32	0.3334122	0.337015	0.31606935	0
1710373800	0.3337213	0.00660125	2.02	0.3277419	0.33695025	0.3265338	0
1710287400	0.32712005	-0.000333	-0.10	0.32727405	0.332495	0.31814685	0
1710201000	0.32745325	0.011875	3.76	0.28550735	0.331885	0.28156345	0
1710114600	0.31557825	0.0027005	0.86	0.31288345	0.31972005	0.3125	0
1710028200	0.31287775	0.00099275	0.32	0.3124815	0.31381105	0.310825	0
1709941800	0.311885	0.0058876	1.92	0.30586025	0.31826585	0.30328	0
1709855400	0.3059974	0.00257735	0.85	0.303171	0.31168805	0.3015842	0
1709769000	0.30342005	0.0064511	2.17	0.2936438	0.31193	0.28991425	0
1709682600	0.29696895	-0.014956	-4.79	0.3137302	0.31660945	0.24872	0
1709596200	0.3119251	0.0214251	7.38	0.28550735	0.31425865	0.28156345	0
1709509800	0.2905	0.0043298	1.51	0.2855	0.2914664	0.28314275	0
1709423400	0.2861702	-0.002135	-0.74	0.28757105	0.28793145	0.28421985	0
1709337000	0.2883053	0.00460925	1.62	0.28251985	0.2907625	0.28054755	0
1709250600	0.28369605	-0.004148	-1.44	0.28550735	0.293435	0.27962205	0
1709164200	0.28784395	0.02521005	9.60	0.262785	0.2939371	0.26174585	0
1709077800	0.2626339	0.0125591	5.02	0.2505205	0.26517	0.2500154	0
1708991400	0.2500748	0.01089925	4.56	0.1994219	0.25188755	0.11780425	0
1708905000	0.23917555	0.00107115	0.45	0.23813475	0.23988805	0.2370452	0
1708818600	0.2381044	0.0031304	1.33	0.2345046	0.23883905	0.233975	0
1708732200	0.234974	-0.001841	-0.78	0.23704285	0.237995	0.23354305	0
1708645800	0.2368148	-0.002895	-1.21	0.23921715	0.24039565	0.2354	0
1708559400	0.23971005	-0.002235	-0.92	0.24197905	0.24232345	0.23448195	0
1708473000	0.24194505	0.00178425	0.74	0.24034005	0.24499005	0.23520395	0
1708386600	0.2401608	-0.001479	-0.61	0.1994219	0.2434515	0.1981556	0
1708300200	0.2416401	0.00150505	0.63	0.2397	0.2429287	0.23767005	0
1708213800	0.24013505	-0.002128	-0.88	0.24213655	0.2422696	0.234915	0
1708127400	0.2422627	0.00097385	0.40	0.2410665	0.24433575	0.23991925	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