EIB Historical Data - EIBGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
EIB (Cryptocurrency:EIBGBP)
EIB (Cryptocurrency:EIBGBP) Historical

EIB (EIBGBP)

0.006173

-0.00023

( -3.59% )

Updated: 20:02:00

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	0.00578468	1491.20437204	0.00038792	0.00509649	0.00038558	10937.494259	CX
260	0.00577296	1444.54008608	0.00039964	0.00509649	6.342E-5	13192.3501773	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.00639878	-0.000102	-1.57	0.00649025	0.00652505	0.00636806	0
1713829800	0.00650065	0.00019936	3.16	0.00629102	0.00658346	0.00608097	0
1713743400	0.00630129	-1.0E-6	-0.02	0.00630278	0.00638115	0.00624673	0
1713657000	0.00630265	8.6E-5	1.38	0.00620119	0.00635419	0.00614233	0
1713570600	0.00621707	8.6E-5	1.40	0.0061134	0.00631248	0.00580219	0
1713484200	0.00613087	0.00021737	3.68	0.00592272	0.00617723	0.00585336	0
1713397800	0.0059135	-0.000239	-3.88	0.00615462	0.00622407	0.00577257	0
1713311400	0.00615288	3.9E-5	0.64	0.00611208	0.0062034	0.00596618	0
1713225000	0.00611378	-0.000235	-3.70	0.00629102	0.00642837	0.00603815	0
1713138600	0.00634829	2.0E-5	0.32	0.00629102	0.00637264	0.00608097	0
1713052200	0.00632866	-0.000173	-2.66	0.00650196	0.00658013	0.00602026	0
1712965800	0.00650211	-0.000196	-2.93	0.00671156	0.00682448	0.00637698	0
1712879400	0.00669789	-4.9E-5	-0.73	0.0067427	0.00681	0.00666277	0
1712793000	0.00674715	0.00020188	3.08	0.00654548	0.00679682	0.00644371	0
1712706600	0.00654527	-0.000234	-3.45	0.00677238	0.00677703	0.00647243	0
1712620200	0.0067792	0.00021425	3.26	0.00626751	0.00690467	0.00617702	0
1712533800	0.00656495	4.8E-5	0.74	0.00650952	0.0066294	0.00650817	0
1712447400	0.00651722	8.3E-5	1.29	0.00641581	0.00658467	0.00639396	0
1712361000	0.00643392	-6.0E-5	-0.92	0.00649414	0.00651942	0.0063002	0
1712274600	0.00649381	0.00022031	3.51	0.00626751	0.00655394	0.00617702	0
1712188200	0.0062735	2.3E-5	0.37	0.00624998	0.00636166	0.00617416	0
1712101800	0.00625081	-0.000423	-6.34	0.00665774	0.00665868	0.0061752	0
1712015400	0.00667395	-4.6E-5	-0.68	0.00658939	0.00671999	0.00652751	0
1711929000	0.00671981	0.00011565	1.75	0.00661011	0.00672115	0.00661011	0
1711842600	0.00660416	-3.5E-5	-0.53	0.00663829	0.00667261	0.00659376	0
1711756200	0.00663937	-9.0E-5	-1.34	0.00672043	0.00672963	0.00657036	0
1711669800	0.00672908	0.00014807	2.25	0.00660892	0.00678816	0.00654665	0
1711583400	0.00658101	-3.2E-5	-0.48	0.00659999	0.00675521	0.0064889	0
1711497000	0.0066134	2.4E-5	0.36	0.00658939	0.00671999	0.00656272	0
1711410600	0.00658935	0.00018201	2.84	0.00636296	0.00671227	0.00632963	0
1711324200	0.00640734	0.00027844	4.54	0.00612568	0.00643007	0.00609099	0
1711237800	0.0061289	7.8E-5	1.29	0.00607064	0.00628061	0.00600596	0
1711151400	0.00605079	-0.000149	-2.40	0.00621126	0.0063217	0.00594632	0
1711065000	0.00619974	-0.000169	-2.65	0.00636296	0.00639882	0.00617093	0
1710978600	0.00636903	0.00052568	9.00	0.00585717	0.00638354	0.00573698	0
1710892200	0.00584335	-0.000535	-8.39	0.00637591	0.00640597	0.00583208	0
1710805800	0.00637816	-4.0E-5	-0.62	0.0043116	0.00674003	0.00430515	0
1710719400	0.00641845	0.00027286	4.44	0.00620472	0.00647397	0.00610499	0
1710633000	0.00614559	-0.00042	-6.40	0.0065386	0.00658954	0.00611556	0
1710546600	0.00656571	-0.000178	-2.64	0.0043116	0.00663001	0.00430515	0
1710460200	0.00674374	-9.2E-5	-1.35	0.0068375	0.0069	0.00648863	0
1710373800	0.00683541	0.00016749	2.51	0.00666777	0.0068697	0.00665343	0
1710287400	0.00666792	2.0E-6	0.03	0.00668491	0.00684857	0.00648917	0
1710201000	0.00666623	0.00027203	4.25	0.0043116	0.00681129	0.00430515	0
1710114600	0.0063942	6.0E-6	0.09	0.00638805	0.00649954	0.00636073	0
1710028200	0.00638806	1.1E-5	0.17	0.00636847	0.0064092	0.00634986	0
1709941800	0.00637696	9.8E-5	1.56	0.00627089	0.00648	0.00619844	0
1709855400	0.00627911	6.2E-5	1.00	0.0062325	0.00637896	0.00618728	0
1709769000	0.00621742	0.00013782	2.27	0.00601921	0.006369	0.00594163	0
1709682600	0.0060796	-0.000325	-5.07	0.00645927	0.00649127	0.00529807	0
1709596200	0.00640493	0.00043876	7.35	0.0043116	0.00646776	0.00430515	0
1709509800	0.00596617	8.8E-5	1.50	0.0058692	0.00598575	0.00583336	0
1709423400	0.00587834	-4.6E-5	-0.78	0.00591782	0.00591782	0.00583735	0
1709337000	0.005924	8.5E-5	1.46	0.00581373	0.00598552	0.0057754	0
1709250600	0.00583856	3.1E-5	0.53	0.00578196	0.00597912	0.0055836	0
1709164200	0.00580767	0.00043691	8.13	0.00538	0.006048	0.00535428	0
1709077800	0.00537076	0.00023873	4.65	0.00514239	0.00541524	0.00504892	0
1708991400	0.00513203	0.00023064	4.71	0.0043116	0.00517541	0.00430515	0
1708905000	0.00490139	1.1E-5	0.22	0.00488633	0.00492061	0.00486	0
1708818600	0.00489051	7.3E-5	1.52	0.00480245	0.00489689	0.00479235	0
1708732200	0.00481721	-4.3E-5	-0.88	0.00487298	0.00488204	0.00478615	0
1708645800	0.00486036	-6.7E-5	-1.36	0.00491952	0.0049343	0.0048408	0
1708559400	0.00492782	-3.5E-5	-0.71	0.00497219	0.00497681	0.0048202	0
1708473000	0.00496282	2.8E-5	0.57	0.00493747	0.00501322	0.00484713	0
1708386600	0.00493436	-2.5E-5	-0.50	0.0043116	0.00498895	0.00430515	0
1708300200	0.00495976	3.0E-5	0.61	0.00492182	0.00498355	0.00488749	0
1708213800	0.00492949	-2.9E-5	-0.58	0.00495395	0.00495923	0.00482546	0
1708127400	0.00495878	3.0E-5	0.61	0.0049428	0.00499388	0.00491656	0
1708041000	0.00492864	3.4E-7	0.01	0.00493066	0.00502492	0.00488508	0
1707954600	0.0049283	0.00019616	4.15	0.00473115	0.0049726	0.00469222	0
1707868200	0.00473214	4.0E-6	0.08	0.0047291	0.0047649	0.0046152	0
1707781800	0.00472806	0.00019317	4.26	0.0043116	0.004764	0.00430515	0
1707695400	0.00453489	3.6E-5	0.80	0.00450256	0.00458265	0.00448264	0
1707609000	0.00449867	8.6E-5	1.95	0.00442186	0.00453718	0.00439208	0
1707522600	0.00441231	0.00010416	2.42	0.0043116	0.00455639	0.00430515	0
1707436200	0.00430815	0.00010454	2.49	0.0042129	0.00432969	0.0042129	0
1707349800	0.00420361	9.8E-5	2.39	0.00410373	0.00420697	0.00407222	0
1707263400	0.00410534	2.2E-5	0.54	0.00408255	0.00413245	0.00407004	0
1707177000	0.00408352	3.7E-5	0.91	0.0041511	0.00425303	0.00405124	0
1707090600	0.00404687	-3.3E-5	-0.81	0.00408133	0.00409303	0.00401879	0
1707004200	0.0040797	-1.8E-5	-0.44	0.00411058	0.00411058	0.00406977	0
1706917800	0.00409777	4.5E-5	1.11	0.00406061	0.00411169	0.00402903	0
1706831400	0.00405292	2.3E-5	0.57	0.00402816	0.00406446	0.00396486	0
1706745000	0.0040304	-1.8E-5	-0.44	0.00406046	0.00411923	0.00400476	0
1706658600	0.00404823	-3.9E-5	-0.95	0.00407497	0.00414168	0.00404823	0
1706572200	0.00408733	0.00011299	2.84	0.0041511	0.00425303	0.00396086	0
1706485800	0.00397434	-1.1E-5	-0.28	0.00398431	0.00404244	0.00394474	0
1706399400	0.00398562	3.0E-5	0.76	0.00395664	0.00399115	0.00391436	0
1706313000	0.00395601	0.00018726	4.97	0.00377156	0.0039879	0.00376445	0
1706226600	0.00376875	-2.0E-5	-0.53	0.00378245	0.00379903	0.00373463	0
1706140200	0.00378863	3.1E-5	0.83	0.00376775	0.00380769	0.00372545	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