EDGE Historical Data - EDGEEUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
EDGE (Cryptocurrency:EDGEEUR)
EDGE (Cryptocurrency:EDGEEUR) Historical

EDGE (EDGEEUR)

0.322952

-0.00053

( -0.16% )

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	0	0	0	0	0	CX
260	0.26716491	478.903192743	0.05578683	0.0685763	0.01126148	107751.321699	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.32343793	-0.001845	-0.57	0.32502917	0.32538058	0.31897847	0
1714175400	0.32528303	-0.00247	-0.75	0.32785352	0.32968826	0.3231578	0
1714089000	0.32775297	7.1E-5	0.02	0.32753606	0.33156421	0.32024107	0
1714002600	0.32768217	-0.010411	-3.08	0.33900231	0.34157509	0.32403781	0
1713916200	0.3380932	0.15540373	85.06	0.34172045	0.34353023	0.33631786	0
1713829800	0.18268947	-0.150274	-45.13	0.36341929	0.36734635	0.12840663	0
1713743400	0.33296306	0.00036875	0.11	0.33178559	0.33682711	0.32920528	0
1713657000	0.33259431	0.0046586	1.42	0.32602466	0.33507346	0.32340125	0
1713570600	0.32793571	0.00259377	0.80	0.3244167	0.3350224	0.30809961	0
1713484200	0.32534194	0.01168523	3.73	0.31397902	0.32745725	0.31062405	0
1713397800	0.31365671	-0.013367	-4.09	0.32764217	0.33095773	0.30609897	0
1713311400	0.32702408	0.15328702	88.23	0.3256811	0.32978495	0.3167649	0
1713225000	0.17373706	-0.162705	-48.36	0.36341929	0.36734635	0.17167545	0
1713138600	0.33644174	0.00038117	0.11	0.33142033	0.34338815	0.32135717	0
1713052200	0.33606057	-0.008841	-2.56	0.34529548	0.35055315	0.31945049	0
1712965800	0.34490183	-0.011074	-3.11	0.3563101	0.3626103	0.33759267	0
1712879400	0.35597547	-0.001892	-0.53	0.35719082	0.36130349	0.35375764	0
1712793000	0.3578676	0.01025538	2.95	0.34730953	0.36055221	0.34086501	0
1712706600	0.34761222	0.15586007	81.28	0.35922726	0.35966288	0.34324645	0
1712620200	0.19175215	-0.157644	-45.12	0.36341929	0.36734635	0.18713753	0
1712533800	0.3493965	0.00221586	0.64	0.3465922	0.35347615	0.3465922	0
1712447400	0.34718064	0.00505668	1.48	0.3409084	0.35019416	0.33952344	0
1712361000	0.34212396	-0.002246	-0.65	0.3447374	0.34566319	0.33329017	0
1712274600	0.3443698	0.0113408	3.41	0.33179447	0.34755195	0.32775755	0
1712188200	0.333029	0.0012844	0.39	0.33208474	0.33750978	0.32737201	0
1712101800	0.3317446	0.14254924	75.34	0.35367486	0.35367486	0.3275232	0
1712015400	0.18919536	-0.170874	-47.46	0.36341929	0.36734635	0.18508868	0
1711929000	0.36006891	0.00791727	2.25	0.35215529	0.36043896	0.35215529	0
1711842600	0.35215164	-0.001045	-0.30	0.35396736	0.35514565	0.35203599	0
1711756200	0.353197	-0.003838	-1.07	0.3575091	0.35834333	0.34948021	0
1711669800	0.35703495	0.00876867	2.52	0.34995033	0.36062797	0.34752426	0
1711583400	0.34826628	-0.003775	-1.07	0.35161628	0.3600706	0.3447017	0
1711497000	0.35204133	0.16487595	88.09	0.35057293	0.35823454	0.34947552	0
1711410600	0.18716538	-0.152051	-44.82	0.36341929	0.36734635	0.17960415	0
1711324200	0.33921655	0.01471265	4.53	0.32373	0.34015417	0.3224669	0
1711237800	0.3245039	0.00396112	1.24	0.32157294	0.3328642	0.31824948	0
1711151400	0.32054278	-0.008062	-2.45	0.32996692	0.33501711	0.31511932	0
1711065000	0.32860502	-0.009914	-2.93	0.33801036	0.34035244	0.32564295	0
1710978600	0.33851868	0.02681188	8.60	0.31115559	0.3399928	0.3048403	0
1710892200	0.3117068	0.13041986	71.94	0.3396774	0.34163096	0.30862396	0
1710805800	0.18128694	-0.161055	-47.05	0.36341929	0.36734635	0.12840663	0
1710719400	0.34234213	0.01440452	4.39	0.32667158	0.3451819	0.32289604	0
1710633000	0.32793761	0.14160292	75.99	0.34867083	0.35070145	0.32550386	0
1710546600	0.18633469	-0.172603	-48.09	0.36341929	0.36734635	0.17574363	0
1710460200	0.35893759	-0.004819	-1.32	0.36341929	0.36734635	0.34451559	0
1710373800	0.36375621	0.00719536	2.02	0.35723867	0.36727577	0.35592184	0
1710287400	0.35656085	0.16598306	87.09	0.35672871	0.36241955	0.34678006	0
1710201000	0.19057779	-0.153403	-44.60	0.31120301	0.31271168	0.18559168	0
1710114600	0.34398029	0.00294355	0.86	0.34104296	0.34849485	0.340625	0
1710028200	0.34103674	0.00108209	0.32	0.34060483	0.34205404	0.33879925	0
1709941800	0.33995465	0.00641749	1.92	0.33338767	0.34690977	0.3305752	0
1709855400	0.33353716	0.00280931	0.85	0.33045639	0.33973997	0.32872677	0
1709769000	0.33072785	0.0070317	2.17	0.32007174	0.3400037	0.31600653	0
1709682600	0.32369615	-0.016302	-4.79	0.34196591	0.3451043	0.2711048	0
1709596200	0.33999835	0.02335335	7.38	0.31120301	0.34254192	0.30690416	0
1709509800	0.316645	0.00471949	1.51	0.311195	0.31769837	0.30862559	0
1709423400	0.31192551	-0.002327	-0.74	0.31345244	0.31384528	0.30979963	0
1709337000	0.31425277	0.00502408	1.62	0.30794663	0.31693112	0.30579682	0
1709250600	0.30922869	-0.004521	-1.44	0.31120301	0.31984415	0.30478803	0
1709164200	0.3137499	0.02747895	9.60	0.28643565	0.32039143	0.28530297	0
1709077800	0.28627095	0.01368942	5.02	0.27306734	0.2890353	0.27251678	0
1708991400	0.27258153	0.01188019	4.56	0.21736987	0.27455742	0.12840663	0
1708905000	0.26070134	0.00116755	0.45	0.25956687	0.26147797	0.25837926	0
1708818600	0.25953379	0.00341213	1.33	0.25561001	0.26033456	0.25503275	0
1708732200	0.25612166	-0.002006	-0.78	0.2583767	0.25941455	0.25456192	0
1708645800	0.25812813	-0.003156	-1.21	0.26074669	0.26203125	0.256586	0
1708559400	0.26128395	-0.002436	-0.92	0.26375716	0.26413256	0.25558532	0
1708473000	0.2637201	0.12394652	88.68	0.26197065	0.26703915	0.2563723	0
1708386600	0.13977358	-0.123614	-46.93	0.21736987	0.21790146	0.139743	0
1708300200	0.2633877	0.0016405	0.63	0.261273	0.26479228	0.25906035	0
1708213800	0.2617472	-0.002319	-0.88	0.26392883	0.26407386	0.25605735	0
1708127400	0.26406634	0.0010615	0.40	0.26276248	0.26632596	0.26151198	0
1708041000	0.26300484	-0.00041	-0.16	0.26361045	0.267285	0.25975245	0
1707954600	0.26341457	0.0104979	4.15	0.25285144	0.26438789	0.25087543	0
1707868200	0.25291667	0.11814666	87.67	0.25198298	0.25433515	0.2457078	0
1707781800	0.13477001	-0.107447	-44.36	0.21736987	0.21790146	0.1290298	0
1707695400	0.24221663	0.00206184	0.86	0.23973323	0.24422681	0.23962331	0
1707609000	0.24015479	0.00505406	2.15	0.23554311	0.24236956	0.23326545	0
1707522600	0.23510073	0.00587373	2.56	0.22964877	0.24293484	0.22887732	0
1707436200	0.229227	0.00536733	2.40	0.22413833	0.23035427	0.22404405	0
1707349800	0.22385967	0.0055088	2.52	0.21846924	0.22434478	0.21670224	0
1707263400	0.21835087	0.00182336	0.84	0.21662382	0.21992385	0.21587564	0
1707177000	0.21652751	0.00134756	0.63	0.21736987	0.2205125	0.21472111	0
1707090600	0.21517995	-0.002026	-0.93	0.21736987	0.21790146	0.2141741	0
1707004200	0.21720555	-0.000687	-0.32	0.21810714	0.21894366	0.21690694	0
1706917800	0.21789209	0.00199607	0.92	0.21606999	0.21894535	0.21460813	0
1706831400	0.21589602	0.00106847	0.50	0.21479136	0.21677118	0.21126287	0
1706745000	0.21482755	-5.3E-5	-0.02	0.21634009	0.21981141	0.21322945	0
1706658600	0.21488096	0.09862449	84.83	0.2177493	0.22035254	0.21488096	0
1706572200	0.11625647	-0.095008	-44.97	0.20668803	0.20803118	0.11267717	0
1706485800	0.21126461	-0.000524	-0.25	0.21171195	0.21517537	0.2094012	0
1706399400	0.21178852	0.00143705	0.68	0.21016835	0.21225869	0.20811893	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