EmpireCash Historical Data - EMPCGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
EmpireCash (Cryptocurrency:EMPCGBP)
EmpireCash (Cryptocurrency:EMPCGBP) Historical

EmpireCash (EMPCGBP)

0.009204

0.000339

( 3.83% )

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	0.00493221	115.466246524	0.00427156	0.0053361	5.319E-5	45475.6	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.00887025	-0.000359	-3.89	0.00923194	0.00933611	0.00865885	0
1713311400	0.00922933	5.9E-5	0.64	0.00916813	0.00930511	0.00894928	0
1713225000	0.00917068	-0.000352	-3.70	0.00943653	0.00964256	0.00905723	0
1713138600	0.00952244	2.9E-5	0.31	0.00943653	0.00955897	0.00912146	0
1713052200	0.009493	-0.00026	-2.67	0.00975294	0.0098702	0.0090304	0
1712965800	0.00975316	-0.000294	-2.93	0.01006734	0.01023673	0.00956547	0
1712879400	0.01004683	-7.4E-5	-0.73	0.01011405	0.010215	0.00999415	0
1712793000	0.01012073	0.00030282	3.08	0.00981823	0.01019524	0.00966556	0
1712706600	0.00981791	-0.000351	-3.45	0.01015857	0.01016555	0.00970864	0
1712620200	0.01016881	0.00032139	3.26	0.00940127	0.010357	0.00926553	0
1712533800	0.00984742	7.2E-5	0.74	0.00976429	0.00994411	0.00976226	0
1712447400	0.00977583	0.00012494	1.29	0.00962371	0.00987701	0.00959095	0
1712361000	0.00965089	-9.0E-5	-0.92	0.00974122	0.00977913	0.0094503	0
1712274600	0.00974072	0.00033047	3.51	0.00940127	0.00983091	0.00926553	0
1712188200	0.00941025	3.4E-5	0.36	0.00937497	0.00954249	0.00926125	0
1712101800	0.00937621	-0.000635	-6.34	0.00998661	0.00998802	0.00926281	0
1712015400	0.01001093	-6.9E-5	-0.68	0.00988409	0.01007998	0.00979127	0
1711929000	0.01007971	0.00017347	1.75	0.00991517	0.01008173	0.00991517	0
1711842600	0.00990624	-5.3E-5	-0.53	0.00995744	0.01000892	0.00989065	0
1711756200	0.00995906	-0.000135	-1.34	0.01008064	0.01009445	0.00985554	0
1711669800	0.01009362	0.0002221	2.25	0.00991339	0.01018224	0.00981998	0
1711583400	0.00987152	-4.9E-5	-0.49	0.00989999	0.01013281	0.00973335	0
1711497000	0.0099201	3.6E-5	0.36	0.00988409	0.01007998	0.00984408	0
1711410600	0.00988403	0.00027301	2.84	0.00954444	0.01006841	0.00949445	0
1711324200	0.00961102	0.00041767	4.54	0.00918852	0.0096451	0.00913649	0
1711237800	0.00919335	0.00011716	1.29	0.00910596	0.00942091	0.00900894	0
1711151400	0.00907619	-0.000223	-2.40	0.00931689	0.00948256	0.00891948	0
1711065000	0.00929961	-0.000254	-2.66	0.00954444	0.00959824	0.0092564	0
1710978600	0.00955355	0.00078852	9.00	0.00878576	0.00957532	0.00860547	0
1710892200	0.00876503	-0.000802	-8.38	0.00956386	0.00960895	0.00874813	0
1710805800	0.00956724	-6.0E-5	-0.62	0.00646741	0.00970164	0.00645773	0
1710719400	0.00962768	0.00040929	4.44	0.00930709	0.00971096	0.00915749	0
1710633000	0.00921839	-0.00063	-6.40	0.00980791	0.00988431	0.00917335	0
1710546600	0.00984857	-0.000267	-2.64	0.00646741	0.00994502	0.00645773	0
1710460200	0.01011561	-0.000137	-1.34	0.01025625	0.01035	0.00973294	0
1710373800	0.01025311	0.00025123	2.51	0.01000166	0.01030455	0.00998015	0
1710287400	0.01000188	3.0E-6	0.03	0.01002737	0.01027286	0.00973375	0
1710201000	0.00999935	0.00040805	4.25	0.00646741	0.01021694	0.00645773	0
1710114600	0.0095913	9.0E-6	0.09	0.00958208	0.00974932	0.0095411	0
1710028200	0.0095821	1.7E-5	0.18	0.0095527	0.0096138	0.00952479	0
1709941800	0.00956544	0.00014678	1.56	0.00940633	0.00972	0.00929766	0
1709855400	0.00941866	9.3E-5	1.00	0.00934875	0.00956844	0.00928092	0
1709769000	0.00932614	0.00020674	2.27	0.00902881	0.0095535	0.00891245	0
1709682600	0.0091194	-0.000488	-5.08	0.0096889	0.00973691	0.0079471	0
1709596200	0.00960739	0.00065813	7.35	0.00646741	0.00970164	0.00645773	0
1709509800	0.00894926	0.00013175	1.49	0.0088038	0.00897863	0.00875005	0
1709423400	0.00881751	-6.8E-5	-0.77	0.00887673	0.00887673	0.00875603	0
1709337000	0.008886	0.00012816	1.46	0.0087206	0.00897829	0.0086631	0
1709250600	0.00875784	4.6E-5	0.53	0.00867294	0.00896868	0.0083754	0
1709164200	0.0087115	0.00065536	8.13	0.00807	0.009072	0.00803142	0
1709077800	0.00805614	0.00035809	4.65	0.00771359	0.00812286	0.00757338	0
1708991400	0.00769805	0.00034597	4.71	0.00646741	0.00776311	0.00645773	0
1708905000	0.00735208	1.6E-5	0.22	0.0073295	0.00738091	0.00729	0
1708818600	0.00733577	0.00010995	1.52	0.00720368	0.00734533	0.00718852	0
1708732200	0.00722582	-6.5E-5	-0.89	0.00730948	0.00732306	0.00717922	0
1708645800	0.00729054	-0.000101	-1.37	0.00737929	0.00740145	0.0072612	0
1708559400	0.00739173	-5.2E-5	-0.70	0.00745828	0.00746521	0.00723031	0
1708473000	0.00744423	4.3E-5	0.58	0.0074062	0.00751984	0.0072707	0
1708386600	0.00740154	-3.8E-5	-0.51	0.00646741	0.00748343	0.00645773	0
1708300200	0.00743964	4.5E-5	0.61	0.00738274	0.00747533	0.00733124	0
1708213800	0.00739424	-4.4E-5	-0.59	0.00743093	0.00743885	0.00723819	0
1708127400	0.00743817	4.5E-5	0.61	0.0074142	0.00749082	0.00737485	0
1708041000	0.00739296	5.1E-7	0.01	0.00739599	0.00753738	0.00732762	0
1707954600	0.00739245	0.00029423	4.15	0.00709673	0.0074589	0.00703833	0
1707868200	0.00709822	6.0E-6	0.08	0.00709365	0.00714736	0.0069228	0
1707781800	0.00709209	0.00028975	4.26	0.00646741	0.007146	0.00645773	0
1707695400	0.00680234	5.4E-5	0.80	0.00675384	0.00687398	0.00672396	0
1707609000	0.00674801	0.00012954	1.96	0.00663279	0.00680577	0.00658812	0
1707522600	0.00661847	0.00015625	2.42	0.00646741	0.00683458	0.00645773	0
1707436200	0.00646222	0.0001568	2.49	0.00631935	0.00649454	0.00631935	0
1707349800	0.00630542	0.00014741	2.39	0.0061556	0.00631045	0.00610833	0
1707263400	0.00615801	3.3E-5	0.54	0.00612383	0.00619868	0.00610507	0
1707177000	0.00612528	5.5E-5	0.91	0.00622665	0.00637955	0.00607687	0
1707090600	0.00607031	-4.9E-5	-0.80	0.006122	0.00613955	0.00602819	0
1707004200	0.00611955	-2.7E-5	-0.44	0.00616587	0.00616587	0.00610465	0
1706917800	0.00614666	6.7E-5	1.10	0.00609092	0.00616754	0.00604355	0
1706831400	0.00607939	3.4E-5	0.56	0.00604224	0.00609669	0.0059473	0
1706745000	0.00604561	-2.7E-5	-0.44	0.00609069	0.00617884	0.00600714	0
1706658600	0.00607235	-5.9E-5	-0.96	0.00611246	0.00621253	0.00607235	0
1706572200	0.00613099	0.00016948	2.84	0.00622665	0.00637955	0.00594129	0
1706485800	0.00596151	-1.7E-5	-0.28	0.00597646	0.00606366	0.00591712	0
1706399400	0.00597844	4.4E-5	0.74	0.00593496	0.00598673	0.00587155	0
1706313000	0.00593402	0.0002809	4.97	0.00565734	0.00598185	0.00564667	0
1706226600	0.00565312	-3.0E-5	-0.53	0.00567367	0.00569855	0.00560195	0
1706140200	0.00568295	4.7E-5	0.83	0.00565162	0.00571154	0.00558817	0
1706053800	0.00563624	3.4E-5	0.61	0.00560707	0.00567737	0.00547024	0
1705967400	0.00560244	-0.000292	-4.95	0.00622665	0.00637955	0.00559972	0
1705881000	0.00589463	-2.0E-5	-0.34	0.00591308	0.00593652	0.00589235	0
1705794600	0.00591486	1.5E-5	0.25	0.00589658	0.00593755	0.00587505	0
1705708200	0.0059001	5.3E-5	0.91	0.00585504	0.00597768	0.00573188	0
1705621800	0.00584661	-0.000214	-3.53	0.0060655	0.00608192	0.00576606	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