Ellipsis Historical Data - EPSUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ellipsis (Cryptocurrency:EPSUSD)
Ellipsis (Cryptocurrency:EPSUSD) Historical

Ellipsis (EPSUSD)

0.354662

0.001461

( 0.41% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00704148	-1.94675360117	0.36170371	0.37458244	0.27867253	547156.6	CX
4	-0.03525124	-9.04078538246	0.38991347	0.40483679	0.27773159	547156.6	CX
12	0.11598166	48.5928368614	0.23868057	0.40604932	0.2179959	547156.6	CX
26	0.16461428	86.6172352819	0.19004795	0.40604932	0.14504334	547156.6	CX
52	0.18545187	109.598413478	0.16921036	0.40604932	0.10876577	547156.6	CX
156	-1.56359642	-81.5112404159	1.91825865	3.76684907	0.068202	2576774.73378	CX
260	0.35411279	64449.7652155	0.00054944	4.61698022	0.00053075	2412270.16821	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.35347554	-0.001868	-0.53	0.3550719	0.35590545	0.34815012	0
1714175400	0.3553436	-0.003834	-1.07	0.35917944	0.36077541	0.3528595	0
1714089000	0.35917721	0.00158321	0.44	0.35799136	0.36349513	0.34977639	0
1714002600	0.357594	-0.012162	-3.29	0.36990681	0.37361047	0.35406579	0
1713916200	0.36975631	-0.00272	-0.73	0.37207962	0.37427743	0.36688732	0
1713829800	0.37247676	0.01048458	2.90	0.36170371	0.37458244	0.27867253	547156
1713743400	0.36199218	0.00042672	0.12	0.3608246	0.36588472	0.35800768	0
1713657000	0.36156546	0.00481081	1.35	0.35550664	0.36453332	0.35232606	0
1713570600	0.35675465	0.00298006	0.84	0.35304743	0.3648155	0.33198314	0
1713484200	0.35377459	0.01219925	3.57	0.34134625	0.35721212	0.33892241	0
1713397800	0.34157534	-0.013348	-3.76	0.35561085	0.35903039	0.33345495	0
1713311400	0.35492307	0.00156879	0.44	0.35327123	0.35805196	0.34380234	0
1713225000	0.35335428	-0.013106	-3.58	0.35826139	0.37233439	0.27773159	547156
1713138600	0.3664601	0.00727414	2.03	0.35826139	0.36677358	0.34628199	0
1713052200	0.35918596	-0.014723	-3.94	0.37372332	0.37845275	0.34312297	0
1712965800	0.37390853	-0.016384	-4.20	0.38995013	0.39655887	0.36777596	0
1712879400	0.39029235	-0.002711	-0.69	0.39301557	0.39690667	0.38749593	0
1712793000	0.39300315	0.00768381	1.99	0.38497032	0.39596545	0.37621094	0
1712706600	0.38531934	-0.014103	-3.53	0.39884714	0.39962711	0.38031358	0
1712620200	0.39942219	0.01267097	3.28	0.38167817	0.40483679	0.37811499	547156
1712533800	0.38675122	0.00266853	0.69	0.38380079	0.39131784	0.38379455	0
1712447400	0.38408269	0.00536965	1.42	0.37750023	0.38763106	0.37597694	0
1712361000	0.37871304	-0.002582	-0.68	0.38167817	0.3827426	0.36770728	0
1712274600	0.38129551	0.01289343	3.50	0.36801541	0.38601403	0.36268704	0
1712188200	0.36840208	0.00373212	1.02	0.36482035	0.37280711	0.35979972	0
1712101800	0.36466996	-0.024524	-6.30	0.38801004	0.38801004	0.3597336	0
1712015400	0.38919439	-0.007777	-1.96	0.38991347	0.39934209	0.379962	547156
1711929000	0.39697111	0.00894414	2.31	0.38840646	0.3972539	0.38834363	0
1711842600	0.38802697	-0.001308	-0.34	0.38908644	0.39182348	0.38766086	0
1711756200	0.38933481	-0.004804	-1.22	0.39418204	0.39507809	0.38491078	0
1711669800	0.39413927	0.00851286	2.21	0.38712847	0.39886413	0.38405979	0
1711583400	0.38562641	-0.004272	-1.10	0.38991347	0.39934209	0.38087665	0
1711497000	0.38989844	0.00040054	0.10	0.38867911	0.39854202	0.38664767	0
1711410600	0.3894979	0.01443627	3.85	0.35498139	0.39998002	0.3535206	547156
1711324200	0.37506163	0.0166083	4.63	0.35693111	0.37637949	0.35559793	0
1711237800	0.35845333	0.00511515	1.45	0.35498011	0.36693494	0.35112968	0
1711151400	0.35333818	-0.011345	-3.11	0.36484725	0.37115188	0.34706959	0
1711065000	0.36468327	-0.013097	-3.47	0.37836464	0.37986542	0.36004752	0
1710978600	0.37777979	0.03131699	9.04	0.34613779	0.37936813	0.33893722	0
1710892200	0.3464628	-0.031046	-8.22	0.37715149	0.3794162	0.34282236	0
1710805800	0.3775092	-0.003283	-0.86	0.35498139	0.39998002	0.28814503	547156
1710719400	0.38079227	0.01749365	4.82	0.36561752	0.38335981	0.35973026	0
1710633000	0.36329862	-0.024538	-6.33	0.38745142	0.3899	0.36217415	0
1710546600	0.38783703	-0.01024	-2.57	0.35498139	0.39998002	0.3535206	547156
1710460200	0.3980767	-0.009202	-2.26	0.40689707	0.41097543	0.38224436	0
1710373800	0.40727906	0.00917329	2.30	0.39770596	0.41055133	0.39734876	0
1710287400	0.39810577	-0.003812	-0.95	0.40285392	0.40644941	0.38566095	0
1710201000	0.40191755	0.01734832	4.51	0.35498139	0.40604932	0.3535206	547156
1710114600	0.38456923	0.00293684	0.77	0.38147058	0.38985878	0.3803514	0
1710028200	0.38163239	0.00113907	0.30	0.38050379	0.38256286	0.37906635	0
1709941800	0.38049332	0.00682921	1.83	0.37311525	0.39009968	0.37028201	0
1709855400	0.37366411	0.00554783	1.51	0.36751606	0.37912205	0.36619636	0
1709769000	0.36811628	0.00965286	2.69	0.35498139	0.376532	0.35004843	0
1709682600	0.35846342	-0.019211	-5.09	0.38045133	0.38466163	0.33804708	0
1709596200	0.3776749	0.026824	7.65	0.34087514	0.38144139	0.33872233	547156
1709509800	0.3508509	0.00534587	1.55	0.34533849	0.35230962	0.3424534	0
1709423400	0.34550503	-0.002858	-0.82	0.34799822	0.34799822	0.34332176	0
1709337000	0.34836289	0.00609486	1.78	0.34087514	0.3517455	0.33872233	0
1709250600	0.34226803	-0.005793	-1.66	0.34708368	0.35457283	0.33707528	0
1709164200	0.348061	0.03058493	9.63	0.31771486	0.35647103	0.31605115	0
1709077800	0.31747607	0.01377567	4.54	0.3042623	0.32077858	0.30364971	0
1708991400	0.3037004	0.01537147	5.33	0.25273646	0.30611316	0.2179959	547156
1708905000	0.28832893	0.001155	0.40	0.28722122	0.28938935	0.28566541	0
1708818600	0.28717393	0.00382753	1.35	0.2826785	0.28791653	0.28175845	0
1708732200	0.2833464	-0.002412	-0.84	0.28574083	0.28681779	0.28150317	0
1708645800	0.28575809	-0.003631	-1.25	0.28845492	0.28978537	0.28373084	0
1708559400	0.28938912	-0.001994	-0.68	0.29108363	0.29179508	0.28231545	0
1708473000	0.29138346	0.00305615	1.06	0.28856036	0.29498341	0.28307001	0
1708386600	0.28832731	-0.002098	-0.72	0.25273646	0.2923816	0.22050717	547156
1708300200	0.29042525	0.00221713	0.77	0.28765992	0.29186215	0.2853458	0
1708213800	0.28820812	-0.002694	-0.93	0.29054935	0.29079933	0.28226509	0
1708127400	0.29090177	0.00145322	0.50	0.28934579	0.2925565	0.28771333	0
1708041000	0.28944855	0.00047779	0.17	0.28873142	0.29441198	0.28608188	0
1707954600	0.28897076	0.01227266	4.44	0.27704801	0.28996456	0.27447756	0
1707868200	0.2766981	-0.001967	-0.71	0.27832816	0.28062478	0.26957669	0
1707781800	0.27866481	0.01024585	3.82	0.25273646	0.28033236	0.25211479	547156
1707695400	0.26841896	0.00204753	0.77	0.26568916	0.27047747	0.26511077	0
1707609000	0.26637143	0.00365526	1.39	0.26307421	0.26829241	0.26125856	0
1707522600	0.26271617	0.01003379	3.97	0.25273646	0.26850591	0.25211479	0
1707436200	0.25268238	0.00600675	2.44	0.24740742	0.25405154	0.24712023	0
1707349800	0.24667563	0.0064651	2.69	0.24011479	0.24719849	0.23821915	0
1707263400	0.24021053	0.00265059	1.12	0.23758706	0.24145337	0.23684386	0
1707177000	0.23755994	0.00058095	0.25	0.23868057	0.2494232	0.23560403	547156
1707090600	0.23697899	-0.002344	-0.98	0.23937576	0.24002656	0.23600502	0
1707004200	0.23932318	-0.00111	-0.46	0.24053031	0.24146796	0.23916098	0
1706917800	0.24043361	0.00070494	0.29	0.23992379	0.24190476	0.2371926	0
1706831400	0.23972867	0.00236886	1.00	0.23719845	0.24099056	0.23322152	0
1706745000	0.23735981	-0.001162	-0.49	0.2395584	0.24361057	0.2357596	0
1706658600	0.23852149	-0.00232	-0.96	0.24051972	0.24380753	0.2378947	0
1706572200	0.24084195	0.00664245	2.84	0.23868057	0.2494232	0.23310722	547156
1706485800	0.2341995	-0.000477	-0.20	0.23466421	0.23835506	0.23180964	0
1706399400	0.23467618	0.00142831	0.61	0.23274969	0.23499573	0.23070143	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