ETF The Token Historical Data - ETFUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ETF The Token (Cryptocurrency:ETFUSD)
ETF The Token (Cryptocurrency:ETFUSD) Historical

ETF The Token (ETFUSD)

0.007777

-0.000077

( -0.98% )

Updated: 20:02:02

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.0078523	-7.2E-5	-0.91	0.0079196	0.0079464	0.00779046	0
1714089000	0.00792477	5.6E-5	0.71	0.00788034	0.00800496	0.00771192	0
1714002600	0.00786859	-0.000211	-2.61	0.00808819	0.00826279	0.00779119	0
1713916200	0.00807991	4.5E-5	0.56	0.00803142	0.00818967	0.00791872	0
1713829800	0.00803476	0.00025975	3.34	0.00696549	0.00809422	0.00688824	0
1713743400	0.00777501	0.00033719	4.53	0.00743324	0.0078644	0.00738786	0
1713657000	0.00743782	0.00044196	6.32	0.00696549	0.00748455	0.00688824	0
1713570600	0.00699586	3.0E-6	0.04	0.00698053	0.00712089	0.00654624	0
1713484200	0.0069926	0.0001923	2.83	0.00681596	0.00705525	0.00674259	0
1713397800	0.0068003	-0.000851	-11.12	0.00764584	0.00770506	0.00667205	0
1713311400	0.00765134	-0.001468	-16.10	0.00910479	0.00917653	0.00764633	0
1713225000	0.00911899	0.00131066	16.79	0.00777533	0.00962112	0.0076795	0
1713138600	0.00780833	0.00032821	4.39	0.0074298	0.00783338	0.00719948	0
1713052200	0.00748012	-0.000531	-6.63	0.00797434	0.00814912	0.00713597	0
1712965800	0.00801122	0.00282048	54.34	0.00518553	0.00877494	0.00518553	0
1712879400	0.00519074	-4.9E-5	-0.94	0.00523326	0.00535168	0.00514609	0
1712793000	0.00523931	0.00141428	36.97	0.00382094	0.00526458	0.00372505	0
1712706600	0.00382503	-0.000202	-5.02	0.00403092	0.00405953	0.00377438	0
1712620200	0.00402666	0.00026049	6.92	0.00325375	0.00405935	0.00317715	0
1712533800	0.00376617	0.00100887	36.59	0.00275088	0.00376904	0.00274417	0
1712447400	0.0027573	3.0E-5	1.10	0.0027174	0.00278312	0.00271682	0
1712361000	0.0027268	-0.000568	-17.24	0.00329725	0.00330227	0.00264162	0
1712274600	0.00329445	9.0E-6	0.27	0.00327208	0.00340909	0.00322283	0
1712188200	0.00328499	4.0E-5	1.23	0.00325375	0.00333356	0.00317715	0
1712101800	0.00324495	-0.000235	-6.75	0.00347121	0.00347121	0.00318719	0
1712015400	0.00347962	-0.000126	-3.49	0.00360822	0.00360822	0.00338713	0
1711929000	0.00360607	0.00013317	3.83	0.00347314	0.0036168	0.00347314	0
1711842600	0.0034729	-8.0E-6	-0.23	0.00347625	0.00353027	0.00345504	0
1711756200	0.00348063	-4.8E-5	-1.36	0.00352656	0.00354595	0.0034392	0
1711669800	0.00352857	7.0E-5	2.02	0.00346517	0.00357518	0.00343281	0
1711583400	0.00345903	-9.2E-5	-2.59	0.00355144	0.0036284	0.00342835	0
1711497000	0.0035506	5.0E-6	0.14	0.00354674	0.00363872	0.00351354	0
1711410600	0.00354515	0.0001238	3.62	0.00832019	0.00842622	0.00339877	0
1711324200	0.00342135	-0.000302	-8.11	0.00371439	0.00376834	0.00329477	0
1711237800	0.00372336	-0.004172	-52.84	0.00792313	0.00805239	0.00372336	0
1711151400	0.00789519	-0.000417	-5.02	0.00832019	0.00842622	0.00775044	0
1711065000	0.00831193	-5.9E-5	-0.70	0.00834692	0.00853058	0.00811948	0
1710978600	0.00837119	0.00081903	10.84	0.00751939	0.0084087	0.00729467	0
1710892200	0.00755216	-0.000836	-9.97	0.00837407	0.0084152	0.0075089	0
1710805800	0.00838854	-0.00026	-3.01	0.00712867	0.00866122	0.0069308	0
1710719400	0.00864863	0.00027103	3.24	0.00844714	0.00874883	0.00814773	0
1710633000	0.0083776	0.00089498	11.96	0.00749362	0.0088931	0.00705702	0
1710546600	0.00748262	0.0006848	10.07	0.00712867	0.00759636	0.00628206	0
1710460200	0.00679782	-0.000214	-3.05	0.00700407	0.00701858	0.00651465	0
1710373800	0.00701158	5.8E-5	0.83	0.00695954	0.00713814	0.00689839	0
1710287400	0.00695353	-0.000169	-2.37	0.00712867	0.00716168	0.00674313	0
1710201000	0.00712216	0.00032284	4.75	0.00573528	0.00715732	0.00567391	0
1710114600	0.00679932	0.00092292	15.71	0.00586635	0.00679932	0.00527199	0
1710028200	0.0058764	3.7E-5	0.63	0.00583827	0.00592564	0.00582271	0
1709941800	0.00583956	4.4E-5	0.76	0.00581212	0.0059997	0.00574552	0
1709855400	0.00579552	7.6E-5	1.33	0.00573528	0.00590899	0.00561322	0
1709769000	0.00571924	0.0003979	7.48	0.00533973	0.00585009	0.00525891	0
1709682600	0.00532134	-0.000126	-2.31	0.0054507	0.00573189	0.0048663	0
1709596200	0.00544756	0.00022269	4.26	0.00509301	0.00546333	0.00507973	0
1709509800	0.00522487	9.2E-5	1.79	0.00513112	0.00523813	0.00505911	0
1709423400	0.00513319	-1.6E-5	-0.31	0.00514824	0.00518977	0.00510186	0
1709337000	0.0051495	0.00011627	2.31	0.00501426	0.00517468	0.00501426	0
1709250600	0.00503323	-2.1E-5	-0.42	0.00509301	0.00528084	0.00496368	0
1709164200	0.00505377	0.00019173	3.94	0.00486721	0.00522903	0.00484903	0
1709077800	0.00486204	9.7E-5	2.04	0.00476769	0.00493287	0.00475254	0
1708991400	0.00476482	9.5E-5	2.03	0.00514771	0.00516024	0.00455673	0
1708905000	0.00467016	0.00018426	4.11	0.00448956	0.00467274	0.00447838	0
1708818600	0.0044859	-0.000515	-10.30	0.00499667	0.00502107	0.00436077	0
1708732200	0.00500072	-7.8E-5	-1.54	0.00507622	0.00511503	0.00497132	0
1708645800	0.00507895	-1.3E-5	-0.26	0.00506197	0.00518012	0.00497319	0
1708559400	0.00509207	-6.4E-5	-1.24	0.00514771	0.00516024	0.00492391	0
1708473000	0.0051557	0.00011705	2.32	0.00503788	0.00518589	0.0049216	0
1708386600	0.00503865	0.00012535	2.55	0.00414108	0.00510139	0.00413719	0
1708300200	0.0049133	0.00014562	3.05	0.00476477	0.00495161	0.00473165	0
1708213800	0.00476768	-3.8E-5	-0.79	0.00479273	0.00479501	0.00465829	0
1708127400	0.0048059	-2.7E-5	-0.56	0.00483452	0.00488931	0.00472353	0
1708041000	0.00483338	7.0E-5	1.47	0.00474954	0.00490157	0.00472873	0
1707954600	0.0047631	0.00024874	5.51	0.00451065	0.00476582	0.00448131	0
1707868200	0.00451436	-2.6E-5	-0.57	0.0045664	0.00459359	0.00443019	0
1707781800	0.00454056	0.00025778	6.02	0.00414108	0.00455371	0.00413719	0
1707695400	0.00428278	8.0E-6	0.19	0.00427101	0.0043404	0.00426609	0
1707609000	0.00427453	2.0E-5	0.47	0.00426224	0.00430342	0.00423337	0
1707522600	0.00425405	0.00011184	2.70	0.00414108	0.00431458	0.00413719	0
1707436200	0.00414221	-5.0E-6	-0.12	0.0041484	0.00420719	0.00413132	0
1707349800	0.00414724	8.6E-5	2.12	0.00406205	0.00417913	0.00402349	0
1707263400	0.00406142	0.00013043	3.32	0.00392749	0.00408664	0.00392732	0
1707177000	0.00393099	0.00010633	2.78	0.00465206	0.00476985	0.0038349	0
1707090600	0.00382466	-6.0E-6	-0.16	0.00383388	0.00385539	0.00378816	0
1707004200	0.00383047	-2.2E-5	-0.57	0.00385212	0.00388846	0.00382844	0
1706917800	0.00385252	9.0E-6	0.23	0.00384218	0.00387922	0.00381272	0
1706831400	0.00384375	2.7E-5	0.71	0.00381641	0.00385743	0.00374632	0
1706745000	0.00381698	-9.5E-5	-2.43	0.00391985	0.00392304	0.00378634	0
1706658600	0.00391195	4.6E-5	1.19	0.00386144	0.00398612	0.00383802	0
1706572200	0.00386625	-0.000222	-5.43	0.00465206	0.00476985	0.00382867	0
1706485800	0.00408851	-0.000673	-14.13	0.00475876	0.00484184	0.00406051	0
1706399400	0.00476193	7.7E-7	0.02	0.00476519	0.00478737	0.00473081	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