Elixir Historical Data - ELIXGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Elixir (Cryptocurrency:ELIXGBP)
Elixir (Cryptocurrency:ELIXGBP) Historical

Elixir (ELIXGBP)

0.033033

0.000098

( 0.30% )

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.0329779	-0.000433	-1.30	0.03342933	0.03360151	0.03266496	0
1715817000	0.03341117	0.00213364	6.82	0.03131158	0.03351829	0.03117576	0
1715730600	0.03127753	-0.000764	-2.38	0.03205309	0.03213616	0.03104192	0
1715644200	0.03204117	0.00062349	1.98	0.03253525	0.03297204	0.03146202	0
1715557800	0.03141768	0.00032437	1.04	0.03112091	0.03158737	0.03100883	0
1715471400	0.03109331	-7.3E-5	-0.23	0.03107813	0.03138839	0.03092979	0
1715385000	0.03116625	-0.001058	-3.28	0.03215887	0.03236391	0.0307982	0
1715298600	0.03222469	0.00091906	2.94	0.03137641	0.03235482	0.03114695	0
1715212200	0.03130563	-0.000698	-2.18	0.03193301	0.03225471	0.03118232	0
1715125800	0.03200348	-0.000187	-0.58	0.03223022	0.03286304	0.03190187	0
1715039400	0.03219023	-0.000495	-1.51	0.03253525	0.03485139	0.03202816	0
1714953000	0.0326856	0.00011689	0.36	0.0326456	0.03293541	0.03213738	0
1714866600	0.03256871	0.00043355	1.35	0.03208188	0.03283085	0.03195829	0
1714780200	0.03213516	0.00193991	6.42	0.03017782	0.03233422	0.03002881	0
1714693800	0.03019525	0.00036674	1.23	0.02981429	0.03047397	0.02913896	0
1714607400	0.02982851	-0.001228	-3.95	0.03106903	0.03113392	0.02900444	0
1714521000	0.03105639	-0.00147	-4.52	0.03253525	0.03297204	0.0303659	0
1714434600	0.03252608	0.00030448	0.94	0.03355212	0.03485139	0.03164333	0
1714348200	0.0322216	-2.8E-5	-0.09	0.0321912	0.03268936	0.03210287	0
1714261800	0.03224972	-0.000423	-1.29	0.03267115	0.03273402	0.03203455	0
1714175400	0.03267275	-0.000316	-0.96	0.03299584	0.03315039	0.03247384	0
1714089000	0.03298864	-2.4E-5	-0.07	0.0330289	0.0333696	0.03225048	0
1714002600	0.03301262	-0.001114	-3.26	0.03423677	0.03445506	0.03269984	0
1713916200	0.03412684	-0.000543	-1.57	0.03461468	0.0348003	0.03396301	0
1713829800	0.03467014	0.00106325	3.16	0.03355212	0.03511178	0.03243185	0
1713743400	0.03360689	-7.0E-6	-0.02	0.03361484	0.0340328	0.03331592	0
1713657000	0.03361414	0.00045642	1.38	0.03307301	0.03388904	0.03275914	0
1713570600	0.03315772	0.00045972	1.41	0.03260483	0.03366656	0.03094503	0
1713484200	0.032698	0.00115931	3.68	0.03158785	0.03294524	0.03121795	0
1713397800	0.03153869	-0.001277	-3.89	0.03282467	0.03319509	0.03078704	0
1713311400	0.03281541	0.00020855	0.64	0.03259779	0.03308485	0.03181967	0
1713225000	0.03260686	-0.001251	-3.69	0.03355212	0.03428469	0.03220348	0
1713138600	0.03385758	0.00010469	0.31	0.03355212	0.03398744	0.03243185	0
1713052200	0.03375289	-0.000925	-2.67	0.03467713	0.03509406	0.0321081	0
1712965800	0.03467792	-0.001044	-2.92	0.035795	0.03639727	0.03401057	0
1712879400	0.03572208	-0.000263	-0.73	0.03596106	0.03632	0.03553479	0
1712793000	0.03598484	0.00107669	3.08	0.03490926	0.03624975	0.03436647	0
1712706600	0.03490815	-0.001248	-3.45	0.03611939	0.0361442	0.03451962	0
1712620200	0.03615576	0.00114269	3.26	0.03342673	0.03682491	0.03294412	0
1712533800	0.03501307	0.00025455	0.73	0.03471747	0.03535684	0.03471028	0
1712447400	0.03475852	0.00044424	1.29	0.03421765	0.03511829	0.03410117	0
1712361000	0.03431428	-0.000319	-0.92	0.03463546	0.03477025	0.03360108	0
1712274600	0.03463367	0.00117499	3.51	0.03342673	0.03495436	0.03294412	0
1712188200	0.03345868	0.00012103	0.36	0.03333322	0.03392885	0.0329289	0
1712101800	0.03333765	-0.002257	-6.34	0.03550795	0.03551299	0.03293443	0
1712015400	0.03559445	-0.000245	-0.68	0.03514343	0.03583995	0.0348134	0
1711929000	0.03583898	0.0006168	1.75	0.03525395	0.03584616	0.03525395	0
1711842600	0.03522218	-0.000188	-0.53	0.03540424	0.0355873	0.03516677	0
1711756200	0.03541002	-0.000478	-1.33	0.03584229	0.03589141	0.03504194	0
1711669800	0.03588845	0.0007897	2.25	0.0352476	0.03620352	0.03491548	0
1711583400	0.03509875	-0.000173	-0.49	0.03519999	0.0360278	0.03460747	0
1711497000	0.03527148	0.00012825	0.36	0.03514343	0.03583995	0.03500117	0
1711410600	0.03514323	0.00097071	2.84	0.0339358	0.03579879	0.03375804	0
1711324200	0.03417252	0.00148503	4.54	0.03267029	0.03429371	0.03248531	0
1711237800	0.03268749	0.00041659	1.29	0.03237676	0.03349659	0.0320318	0
1711151400	0.0322709	-0.000794	-2.40	0.03312674	0.03371578	0.03171373	0
1711065000	0.03306528	-0.000903	-2.66	0.0339358	0.03412709	0.03291166	0
1710978600	0.03396821	0.00280364	9.00	0.03123825	0.03404558	0.03059725	0
1710892200	0.03116457	-0.002852	-8.38	0.03400485	0.03416519	0.03110446	0
1710805800	0.03401685	-0.000215	-0.63	0.02299524	0.03594684	0.02296082	0
1710719400	0.03423175	0.00145523	4.44	0.03309187	0.03452787	0.03255999	0
1710633000	0.03277652	-0.002241	-6.40	0.03487257	0.03514421	0.03261636	0
1710546600	0.03501716	-0.000949	-2.64	0.02299524	0.03536008	0.02296082	0
1710460200	0.03596664	-0.000489	-1.34	0.03646668	0.0368	0.03460604	0
1710373800	0.03645553	0.00089329	2.51	0.03556145	0.03663841	0.03548501	0
1710287400	0.03556224	9.0E-6	0.03	0.03565287	0.03652574	0.03460892	0
1710201000	0.03555325	0.00145085	4.25	0.02299524	0.0363269	0.02296082	0
1710114600	0.0341024	3.3E-5	0.10	0.03406965	0.03466424	0.03392392	0
1710028200	0.03406969	5.9E-5	0.17	0.03396517	0.03418241	0.03386595	0
1709941800	0.03401047	0.00052187	1.56	0.03344474	0.03456	0.03305836	0
1709855400	0.0334886	0.000329	0.99	0.03324001	0.03402113	0.03299884	0
1709769000	0.0331596	0.00073506	2.27	0.03210247	0.033968	0.03168871	0
1709682600	0.03242454	-0.001735	-5.08	0.03444944	0.03462013	0.02825637	0
1709596200	0.03415963	0.00234002	7.35	0.02299524	0.03449472	0.02296082	0
1709509800	0.03181961	0.00046844	1.49	0.0313024	0.03192405	0.0311113	0
1709423400	0.03135117	-0.000244	-0.77	0.03156174	0.03156174	0.03113257	0
1709337000	0.03159469	0.00045568	1.46	0.03100658	0.03192282	0.03080215	0
1709250600	0.03113901	0.00016477	0.53	0.03083712	0.03188864	0.0297792	0
1709164200	0.03097424	0.00233019	8.13	0.02869333	0.032256	0.02855617	0
1709077800	0.02864405	0.00127319	4.65	0.02742609	0.02888128	0.02692758	0
1708991400	0.02737086	0.0012301	4.71	0.02299524	0.02760218	0.02296082	0
1708905000	0.02614076	5.8E-5	0.22	0.02606047	0.02624326	0.02592	0
1708818600	0.02608275	0.00039092	1.52	0.0256131	0.02611674	0.0255592	0
1708732200	0.02569183	-0.00023	-0.89	0.02598926	0.02603755	0.02552613	0
1708645800	0.02592195	-0.00036	-1.37	0.02623749	0.02631629	0.0258176	0
1708559400	0.02628171	-0.000187	-0.71	0.02651834	0.02654298	0.02570778	0
1708473000	0.02646837	0.00015177	0.58	0.02633319	0.0267372	0.0258514	0
1708386600	0.0263166	-0.000135	-0.51	0.02299524	0.02660776	0.02296082	0
1708300200	0.02645205	0.00016139	0.61	0.02624974	0.02657896	0.02606666	0
1708213800	0.02629066	-0.000156	-0.59	0.0264211	0.02644924	0.0257358	0

Optronics Technologies

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