eGold Historical Data - EGOLDUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
eGold (Cryptocurrency:EGOLDUSD)
eGold (Cryptocurrency:EGOLDUSD) Historical

eGold (EGOLDUSD)

0.001892

-0.00001

( -0.54% )

Updated: 20:02:18

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	0.00085086	81.7199550514	0.00104119	0.00136266	0.00042735	21035.2903585	CX
52	0.00105156	125.112731859	0.00084049	0.00136266	0.00042735	13357.564236	CX
156	-0.00306753	-61.8506002524	0.00495958	0.03857918	0.00042735	2270.12511522	CX
260	0.00101689	116.194752959	0.00087516	0.03857918	8.419E-5	2178.35575001	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00190381	-1.0E-5	-0.52	0.00191241	0.0019169	0.00187513	0
1714175400	0.00191387	-2.1E-5	-1.09	0.00193453	0.00194313	0.0019005	0
1714089000	0.00193452	9.0E-6	0.47	0.00192814	0.00195778	0.00188389	0
1714002600	0.001926	-6.6E-5	-3.31	0.00199231	0.00201226	0.00190699	0
1713916200	0.0019915	-1.5E-5	-0.75	0.00200401	0.00201585	0.00197605	0
1713829800	0.00200615	5.6E-5	2.87	0.00194813	0.00201749	0.00194022	0
1713743400	0.00194968	2.0E-6	0.10	0.0019434	0.00197065	0.00192822	0
1713657000	0.00194739	2.6E-5	1.35	0.00191475	0.00196337	0.00189762	0
1713570600	0.00192147	1.6E-5	0.84	0.00190151	0.00196489	0.00178806	0
1713484200	0.00190542	6.6E-5	3.59	0.00183848	0.00192394	0.00182543	0
1713397800	0.00183972	-7.2E-5	-3.77	0.00191531	0.00193373	0.00179598	0
1713311400	0.00191161	8.0E-6	0.42	0.00190271	0.00192846	0.00185171	0
1713225000	0.00190316	-7.1E-5	-3.60	0.00192959	0.00200539	0.00186507	0
1713138600	0.00197375	3.9E-5	2.02	0.00192959	0.00197544	0.00186507	0
1713052200	0.00193457	-7.9E-5	-3.92	0.00201287	0.00203834	0.00184805	0
1712965800	0.00201387	-8.8E-5	-4.19	0.00210027	0.00213586	0.00198084	0
1712879400	0.00210211	-1.5E-5	-0.71	0.00211678	0.00213773	0.00208705	0
1712793000	0.00211671	4.1E-5	1.98	0.00207344	0.00213266	0.00202627	0
1712706600	0.00207532	-7.6E-5	-3.53	0.00214818	0.00215239	0.00204836	0
1712620200	0.00215128	6.8E-5	3.26	0.00205571	0.00218044	0.00203652	0
1712533800	0.00208304	1.4E-5	0.68	0.00206714	0.00210763	0.00206711	0
1712447400	0.00206866	2.9E-5	1.42	0.00203321	0.00208777	0.00202501	0
1712361000	0.00203974	-1.4E-5	-0.68	0.00205571	0.00206145	0.00198047	0
1712274600	0.00205365	6.9E-5	3.48	0.00198212	0.00207907	0.00195343	0
1712188200	0.00198421	2.0E-5	1.02	0.00196492	0.00200793	0.00193788	0
1712101800	0.00196411	-0.000132	-6.30	0.00208982	0.00208982	0.00193752	0
1712015400	0.00209619	-4.2E-5	-1.96	0.00210007	0.00212127	0.00204647	0
1711929000	0.00213808	4.8E-5	2.30	0.00209195	0.0021396	0.00209161	0
1711842600	0.00208991	-7.0E-6	-0.33	0.00209561	0.00211035	0.00208794	0
1711756200	0.00209695	-2.6E-5	-1.22	0.00212306	0.00212788	0.00207312	0
1711669800	0.00212283	4.6E-5	2.21	0.00208507	0.00214828	0.00206854	0
1711583400	0.00207698	-2.3E-5	-1.10	0.00210007	0.00215085	0.0020514	0
1711497000	0.00209999	2.0E-6	0.10	0.00209342	0.00214654	0.00208248	0
1711410600	0.00209783	7.8E-5	3.86	0.00191192	0.00215429	0.00190406	0
1711324200	0.00202008	8.9E-5	4.61	0.00192242	0.00202717	0.00191524	0
1711237800	0.00193062	2.8E-5	1.47	0.00191192	0.00197631	0.00189118	0
1711151400	0.00190307	-6.1E-5	-3.11	0.00196506	0.00199902	0.00186931	0
1711065000	0.00196418	-7.1E-5	-3.49	0.00203787	0.00204595	0.00193921	0
1710978600	0.00203472	0.00016868	9.04	0.00186429	0.00204327	0.00182551	0
1710892200	0.00186604	-0.000167	-8.21	0.00203133	0.00204353	0.00184644	0
1710805800	0.00203326	-1.8E-5	-0.88	0.00191192	0.00215429	0.00190406	0
1710719400	0.00205094	9.4E-5	4.80	0.00196921	0.00206477	0.0019375	0
1710633000	0.00195672	-0.000132	-6.32	0.00208681	0.0021	0.00195066	0
1710546600	0.00208888	-5.5E-5	-2.57	0.00191192	0.00215429	0.00190406	0
1710460200	0.00214403	-5.0E-5	-2.28	0.00219154	0.00221351	0.00205876	0
1710373800	0.0021936	4.9E-5	2.29	0.00214204	0.00221122	0.00214011	0
1710287400	0.00214419	-2.1E-5	-0.97	0.00216976	0.00218913	0.00207716	0
1710201000	0.00216472	9.3E-5	4.49	0.00191192	0.00218698	0.00190406	0
1710114600	0.00207128	1.6E-5	0.78	0.00205459	0.00209977	0.00204857	0
1710028200	0.00205547	6.0E-6	0.29	0.00204939	0.00206048	0.00204165	0
1709941800	0.00204933	3.7E-5	1.84	0.00200959	0.00210107	0.00199433	0
1709855400	0.00201255	3.0E-5	1.51	0.00197944	0.00204195	0.00197233	0
1709769000	0.00198267	5.2E-5	2.69	0.00191192	0.002028	0.00188535	0
1709682600	0.00193068	-0.000103	-5.06	0.0020491	0.00207178	0.00182072	0
1709596200	0.00203415	0.00014447	7.65	0.00045374	0.00205444	0.00045262	0
1709509800	0.00188968	2.9E-5	1.56	0.00185999	0.00189753	0.00184445	0
1709423400	0.00186088	-1.5E-5	-0.80	0.00187431	0.00187431	0.00184912	0
1709337000	0.00187628	3.3E-5	1.79	0.00183595	0.0018945	0.00182435	0
1709250600	0.00184345	-3.1E-5	-1.65	0.00186939	0.00190972	0.00181548	0
1709164200	0.00187465	0.00016473	9.63	0.00171121	0.00191995	0.00170225	0
1709077800	0.00170992	7.4E-5	4.52	0.00163875	0.00172771	0.00163545	0
1708991400	0.00163572	8.3E-5	5.34	0.00045374	0.00164872	0.00045262	0
1708905000	0.00155293	6.0E-6	0.39	0.00154697	0.00155865	0.00153859	0
1708818600	0.00154671	2.1E-5	1.38	0.0015225	0.00155071	0.00151755	0
1708732200	0.0015261	-1.3E-5	-0.84	0.00153899	0.00154479	0.00151617	0
1708645800	0.00153909	-2.0E-5	-1.28	0.00155361	0.00156078	0.00152817	0
1708559400	0.00155864	-1.1E-5	-0.70	0.00156777	0.0015716	0.00152055	0
1708473000	0.00156939	1.6E-5	1.03	0.00155418	0.00158877	0.00152461	0
1708386600	0.00155292	-1.1E-5	-0.70	0.00045374	0.00157499	0.00045262	0
1708300200	0.00156422	1.2E-5	0.77	0.00154933	0.00157196	0.00153687	0
1708213800	0.00155228	-1.5E-5	-0.96	0.00156489	0.00156624	0.00152027	0
1708127400	0.00156679	8.0E-6	0.51	0.00155841	0.0015757	0.00154962	0
1708041000	0.00155896	3.0E-6	0.19	0.0015551	0.0015857	0.00154083	0
1707954600	0.00155639	6.6E-5	4.43	0.00149217	0.00156174	0.00147833	0
1707868200	0.00149029	-1.1E-5	-0.73	0.00149907	0.00151144	0.00145193	0
1707781800	0.00150088	0.00101898	211.45	0.00045374	0.00150986	0.00045262	0
1707695400	0.0004819	4.0E-6	0.84	0.000477	0.00048559	0.00047596	0
1707609000	0.00047822	7.0E-6	1.48	0.0004723	0.00048167	0.00046904	0
1707522600	0.00047166	1.8E-5	3.97	0.00045374	0.00048205	0.00045262	0
1707436200	0.00045364	1.1E-5	2.48	0.00044417	0.0004561	0.00044366	0
1707349800	0.00044286	1.2E-5	2.78	0.00043108	0.0004438	0.00042768	0
1707263400	0.00043125	5.0E-6	1.17	0.00042654	0.00043348	0.00042521	0
1707177000	0.00042649	1.0E-6	0.24	0.00042822	0.00043481	0.0004185	0
1707090600	0.00042545	-4.0E-6	-0.93	0.00042975	0.00043092	0.0004237	0
1707004200	0.00042966	-2.0E-6	-0.46	0.00043183	0.00043351	0.00042937	0
1706917800	0.00043165	1.0E-6	0.23	0.00043074	0.00043429	0.00042583	0
1706831400	0.00043039	4.0E-6	0.94	0.00042585	0.00043265	0.00041871	0
1706745000	0.00042613	-2.0E-6	-0.47	0.00043008	0.00043736	0.00042326	0
1706658600	0.00042822	-4.0E-6	-0.93	0.00043181	0.00043771	0.0004271	0
1706572200	0.00043239	1.2E-5	2.85	0.00042822	0.00043295	0.0004185	0
1706485800	0.00042046	-8.6E-7	-0.20	0.0004213	0.00042792	0.00041617	0
1706399400	0.00042132	3.0E-6	0.72	0.00041786	0.00042189	0.00041418	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