ETH Share Historical Data - ETSEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ETH Share (Cryptocurrency:ETSEUR)
ETH Share (Cryptocurrency:ETSEUR) Historical

ETH Share (ETSEUR)

0.031581

0.018858

( 148.22% )

Updated: 20:02:01

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	0.02962325	1513.07321409	0.00195782	0.02026143	0.00145473	166.66666667	CX
260	0.03132351	12161.6361236	0.00025756	0.02026143	0.00025519	500.09969782	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.03178494	-0.000262	-0.82	0.03208574	0.03247024	0.03171099	0
1714261800	0.03204706	-0.000183	-0.57	0.03220472	0.03223954	0.0316052	0
1714175400	0.03222987	-0.000245	-0.75	0.03248456	0.03266636	0.0320193	0
1714089000	0.0324746	7.0E-6	0.02	0.03245311	0.03285223	0.0317303	0
1714002600	0.03246759	-0.001032	-3.08	0.03358922	0.03384413	0.03210649	0
1713916200	0.03349914	-0.000402	-1.19	0.03385854	0.03403785	0.03332323	0
1713829800	0.03390114	0.00091031	2.76	0.03083479	0.03407491	0.01272285	0
1713743400	0.03299083	3.7E-5	0.11	0.03287416	0.03337369	0.0326185	0
1713657000	0.03295429	0.00046158	1.42	0.03230336	0.03319993	0.03204342	0
1713570600	0.03249271	0.000257	0.80	0.03214404	0.03319488	0.0305273	0
1713484200	0.03223571	0.0011578	3.73	0.03110984	0.0324453	0.03077742	0
1713397800	0.03107791	-0.001324	-4.09	0.03246362	0.03279214	0.03032907	0
1713311400	0.03240238	0.00016252	0.50	0.03226932	0.03267594	0.03138588	0
1713225000	0.03223986	-0.001096	-3.29	0.03083479	0.03391627	0.03040885	0
1713138600	0.03333551	3.8E-5	0.11	0.03283797	0.03402378	0.03184089	0
1713052200	0.03329774	-0.000876	-2.56	0.03421276	0.0347337	0.03165197	0
1712965800	0.03417375	-0.001097	-3.11	0.03530412	0.03592836	0.03344954	0
1712879400	0.03527096	-0.000187	-0.53	0.03539138	0.03579887	0.03505121	0
1712793000	0.03545844	0.00101613	2.95	0.03441232	0.03572443	0.03377378	0
1712706600	0.03444231	-0.001141	-3.21	0.03559316	0.03563632	0.03400974	0
1712620200	0.03558287	0.00096377	2.78	0.03083479	0.03620754	0.03040885	0
1712533800	0.0346191	0.00021956	0.64	0.03434124	0.03502332	0.03434124	0
1712447400	0.03439954	0.00050102	1.48	0.03377808	0.03469813	0.03364085	0
1712361000	0.03389852	-0.000223	-0.65	0.03415746	0.03424919	0.03302324	0
1712274600	0.03412104	0.00112368	3.41	0.03287504	0.03443634	0.03247506	0
1712188200	0.03299736	0.00012726	0.39	0.0329038	0.03344133	0.03243686	0
1712101800	0.0328701	-0.002238	-6.37	0.03504301	0.03504301	0.03245184	0
1712015400	0.03510841	-0.000568	-1.59	0.03083479	0.03514271	0.03040885	0
1711929000	0.03567655	0.00078447	2.25	0.03489245	0.03571321	0.03489245	0
1711842600	0.03489208	-0.000104	-0.30	0.03507199	0.03518874	0.03488063	0
1711756200	0.03499566	-0.00038	-1.07	0.03542292	0.03550557	0.03462739	0
1711669800	0.03537594	0.00086883	2.52	0.03467397	0.03573194	0.03443359	0
1711583400	0.03450711	-0.000374	-1.07	0.03483904	0.03567672	0.03415393	0
1711497000	0.03488115	0.00014943	0.43	0.03473566	0.03549479	0.03462693	0
1711410600	0.03473172	0.00112128	3.34	0.03083479	0.03535326	0.03040885	0
1711324200	0.03361044	0.00145776	4.53	0.032076	0.03370334	0.03195084	0
1711237800	0.03215268	0.00039248	1.24	0.03186227	0.03298104	0.03153297	0
1711151400	0.0317602	-0.000799	-2.45	0.03269397	0.03319435	0.03122283	0
1711065000	0.03255903	-0.000982	-2.93	0.03349093	0.03372299	0.03226554	0
1710978600	0.0335413	0.00265659	8.60	0.03083009	0.03368736	0.03020436	0
1710892200	0.03088471	-0.002756	-8.19	0.03365611	0.03384967	0.03057925	0
1710805800	0.03364087	-0.000279	-0.82	0.03083479	0.03401824	0.03040885	0
1710719400	0.03392013	0.00142723	4.39	0.03236745	0.03420151	0.03199336	0
1710633000	0.0324929	-0.002085	-6.03	0.0345472	0.0347484	0.03225175	0
1710546600	0.03457757	-0.000987	-2.78	0.03083479	0.03501306	0.03040885	0
1710460200	0.03556445	-0.000477	-1.32	0.03600851	0.03639762	0.03413548	0
1710373800	0.0360419	0.00071294	2.02	0.03539612	0.03639062	0.03526565	0
1710287400	0.03532896	-3.6E-5	-0.10	0.03534559	0.03590946	0.03435985	0
1710201000	0.03536495	0.0012825	3.76	0.03083479	0.03584358	0.03040885	0
1710114600	0.03408245	0.00029166	0.86	0.03379141	0.03452976	0.03375	0
1710028200	0.03379079	0.00010721	0.32	0.033748	0.03389159	0.0335691	0
1709941800	0.03368358	0.00063587	1.92	0.0330329	0.03437271	0.03275424	0
1709855400	0.03304771	0.00027835	0.85	0.03274246	0.0336623	0.03257109	0
1709769000	0.03276936	0.00069672	2.17	0.03171353	0.03368844	0.03131073	0
1709682600	0.03207264	-0.001615	-4.79	0.03388286	0.03419382	0.02686176	0
1709596200	0.03368791	0.00231391	7.38	0.03083479	0.03393993	0.03040885	0
1709509800	0.031374	0.00046762	1.51	0.030834	0.03147837	0.03057941	0
1709423400	0.03090638	-0.000231	-0.74	0.03105767	0.03109659	0.03069574	0
1709337000	0.03113697	0.0004978	1.62	0.03051214	0.03140235	0.03029913	0
1709250600	0.03063917	-0.000448	-1.44	0.03083479	0.03169098	0.03019918	0
1709164200	0.03108714	0.00272268	9.60	0.02838078	0.0317452	0.02826855	0
1709077800	0.02836446	0.00135639	5.02	0.02705621	0.02863836	0.02700166	0
1708991400	0.02700807	0.00117712	4.56	0.02153756	0.02720385	0.01272285	0
1708905000	0.02583095	0.00011568	0.45	0.02571855	0.0259079	0.02560088	0
1708818600	0.02571527	0.00033808	1.33	0.02532649	0.02579461	0.0252693	0
1708732200	0.02537719	-0.000199	-0.78	0.02560062	0.02570346	0.02522264	0
1708645800	0.02557599	-0.000313	-1.21	0.02583545	0.02596273	0.0254232	0
1708559400	0.02588868	-0.000241	-0.92	0.02613373	0.02617093	0.02532405	0
1708473000	0.02613006	0.0001927	0.74	0.02595672	0.02645892	0.02540202	0
1708386600	0.02593736	-0.00016	-0.61	0.02153756	0.02629276	0.0214008	0
1708300200	0.02609713	0.00016255	0.63	0.0258876	0.02623629	0.02566836	0
1708213800	0.02593458	-0.00023	-0.88	0.02615074	0.02616511	0.02537082	0
1708127400	0.02616437	0.00010518	0.40	0.02603518	0.02638826	0.02591127	0
1708041000	0.02605919	-4.1E-5	-0.16	0.0261192	0.02648328	0.02573694	0
1707954600	0.02609979	0.00104016	4.15	0.02505317	0.02619623	0.02485738	0
1707868200	0.02505963	5.1E-5	0.20	0.02496712	0.02520018	0.02434536	0
1707781800	0.02500886	0.00100942	4.21	0.02153756	0.02515164	0.0214008	0
1707695400	0.02399944	0.00020429	0.86	0.02375338	0.02419862	0.02374249	0
1707609000	0.02379515	0.00050077	2.15	0.02333821	0.02401459	0.02311254	0
1707522600	0.02329438	0.00058198	2.56	0.02275419	0.0240706	0.02267775	0
1707436200	0.0227124	0.00053181	2.40	0.0222082	0.02282409	0.02219886	0
1707349800	0.02218059	0.00054583	2.52	0.02164649	0.02222865	0.02147141	0
1707263400	0.02163476	0.00018066	0.84	0.02146364	0.02179062	0.02138951	0
1707177000	0.0214541	0.00013352	0.63	0.02153756	0.02184894	0.02127511	0
1707090600	0.02132058	-0.000201	-0.93	0.02153756	0.02159023	0.02122092	0
1707004200	0.02152128	-6.8E-5	-0.31	0.02161061	0.0216935	0.02149169	0
1706917800	0.0215893	0.00019777	0.92	0.02140876	0.02169366	0.02126392	0
1706831400	0.02139153	0.00010587	0.50	0.02128208	0.02147824	0.02093246	0
1706745000	0.02128566	-5.0E-6	-0.02	0.02143553	0.02177947	0.02112732	0
1706658600	0.02129095	-0.000282	-1.31	0.02157516	0.02183309	0.02129095	0
1706572200	0.02157336	0.00064072	3.06	0.02154759	0.02167465	0.02090916	0
1706485800	0.02093264	-5.2E-5	-0.25	0.02097696	0.02132012	0.020748	0
1706399400	0.02098455	0.00014239	0.68	0.02082402	0.02103113	0.02062095	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