e-Chat Historical Data - ECHTUSD

Name Symbol Market Market Cap ($) Algorithm
e-Chat ECHTUSD Crypto -
  Change % Change Current Price Bid Offer
  0.000081 +1.31% 0.006275 0.00000000 0.00000000
High Low Open Prev. Close 52 Week Range
0.006293 0.006123 0.006184 0.006194 0.005781 - 1.49
Price x Volume Exchange Time Size Trade Price Currency
0.00000000 - 0.00000000 - USD

ECHTUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.000000000.0062930.00000000000--
1 Month0.0088740.0244720.00578196.37383485.42k22.61k-0.002599-29.29%
3 Months1.381.490.00578196.3738347.23M656.74k-1.37-99.55%
6 Months1.381.490.00578196.3738347.23M656.74k-1.37-99.55%
1 Year1.381.490.00578196.3738347.23M656.74k-1.37-99.55%
3 Years1.381.490.00578196.3738347.23M656.74k-1.37-99.55%
5 Years1.381.490.00578196.3738347.23M656.74k-1.37-99.55%

ECHTUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 25 20180.006194-0.000081-1.29%0.0060990.0063430.00000000
May 24 20180.0062750.000494+8.55%0.0056860.0063210.00000000
May 23 20180.005780-0.000375-6.09%0.0057290.0061810.00000000
May 22 20180.006155-0.000296-4.59%0.0061550.0064650.00000000
May 21 20180.006451-0.006679-50.87%0.0064140.0131620.00000000
May 20 20180.0131290.002935+28.79%0.0101390.0132100.00000000
May 19 20180.010194-0.00000900-0.09%0.0100960.0103720.00000000
May 18 20180.0102030.000208+2.08%0.0098370.0102450.00000000
May 17 20180.009995-0.000675-6.33%0.0099400.0107960.00000000
May 16 20180.010670-0.000165-1.52%0.0103690.0108450.00000000
May 15 20180.010835-0.000535-4.71%0.0107820.0115690.00000000
May 14 20180.0113700.000489+4.49%0.0108600.0116043,319.36
May 13 20180.0108810.000159+1.48%0.0107600.0154452,638.11
May 12 20180.010722-0.004363-28.92%0.0105550.01553096.37
May 11 20180.015085-0.001311-8%0.0103030.01638012,544.30
May 10 20180.016396-0.000948-5.47%0.0111840.0170939,256.77
May 09 20180.0173440.004457+34.59%0.0108360.01738815,124.44
May 08 20180.012887-0.004508-25.92%0.0125830.01749912,549.72
May 07 20180.017395-0.000802-4.41%0.0076850.02315435,666.31
May 06 20180.018197-0.006059-24.98%0.0102450.02329062,985.11
May 05 20180.0242560.013284+121.09%0.0098380.02447285,420.20
May 04 20180.010971-0.001082-8.98%0.0087950.0112700.00000000
May 03 20180.0120530.002803+30.31%0.0069040.0120695,357.68
May 02 20180.0092500.002432+35.67%0.0067550.0115489,426.11
May 01 20180.006817-0.000200-2.85%0.0057810.00700145,694.88
Apr 30 20180.007017-0.000142-1.98%0.0069380.0071800.00000000
Apr 29 20180.007159-0.000416-5.49%0.0061570.00795331,777.40
Apr 28 20180.007575-0.001335-14.98%0.0073010.0090377,262.54
Apr 27 20180.0089100.001013+12.83%0.0076980.00994674,647.07
Apr 26 20180.0078970.000085+1.09%0.0063390.00798455,236.90
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180526 08:21:57