Exosis Historical Data - EXOEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Exosis (Cryptocurrency:EXOEUR)
Exosis (Cryptocurrency:EXOEUR) Historical

Exosis (EXOEUR)

0.001829

0.00000558

( 0.31% )

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	-0.01529877	-89.3193493526	0.01712817	0.01757299	0.00196533	644.4	CX
26	-0.00187597	-50.6284122773	0.00370537	0.01757299	0.00196533	433.83409297	CX
52	-0.00216435	-54.19342723	0.00399375	0.01757299	0.00196533	637.41655367	CX
156	-0.04858455	-96.3712424835	0.05041395	0.88591064	0.00192426	432.71319617	CX
260	-0.5176066	-99.6478103173	0.519436	1.740526	0.00192426	22474.9531416	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.00182516	0.00011656	6.82	0.00170929	0.0018283	0.00170232	0
1715730600	0.0017086	-3.9E-5	-2.23	0.00174797	0.00175404	0.00169502	0
1715644200	0.00174798	3.4E-5	1.98	0.00174137	0.00176105	0.00070682	0
1715557800	0.00171371	1.9E-5	1.12	0.0016959	0.00172136	0.00169156	0
1715471400	0.0016945	-6.0E-6	-0.35	0.0016966	0.00171257	0.00168825	0
1715385000	0.00170081	-5.3E-5	-3.02	0.00175506	0.00176606	0.00167953	0
1715298600	0.00175385	5.0E-5	2.93	0.00170837	0.00176206	0.00169675	0
1715212200	0.0017036	-3.9E-5	-2.24	0.00174137	0.00175839	0.00169989	0
1715125800	0.00174217	-1.9E-5	-1.08	0.00176206	0.00179402	0.0017388	0
1715039400	0.00176069	-2.4E-5	-1.34	0.01598841	0.01606592	0.0017508	0
1714953000	0.00178468	4.0E-6	0.22	0.00178398	0.00179821	0.00175527	0
1714866600	0.00178052	2.5E-5	1.42	0.00175462	0.00179464	0.00174706	0
1714780200	0.00175535	0.00010106	6.11	0.0016539	0.00176679	0.00164523	0
1714693800	0.00165429	1.9E-5	1.16	0.00163507	0.00166673	0.00159634	0
1714607400	0.00163539	-7.7E-5	-4.50	0.00170538	0.00170868	0.00159304	0
1714521000	0.00171264	-7.4E-5	-4.14	0.00178571	0.00180981	0.00166574	0
1714434600	0.00178643	2.1E-5	1.19	0.01598841	0.01606592	0.00173563	0
1714348200	0.00176583	-1.5E-5	-0.84	0.00178254	0.0018039	0.00176172	0
1714261800	0.00178039	-1.0E-5	-0.56	0.00178915	0.00179108	0.00175584	0
1714175400	0.00179054	-1.4E-5	-0.78	0.00180469	0.00181479	0.00177885	0
1714089000	0.00180414	3.9E-7	0.02	0.00180295	0.00182512	0.00176279	0
1714002600	0.00180375	-5.7E-5	-3.06	0.00186606	0.00188022	0.00178369	0
1713916200	0.00186106	-2.2E-5	-1.17	0.00188103	0.00189099	0.00185129	0
1713829800	0.00188339	5.1E-5	2.78	0.01598841	0.01606592	0.00070682	0
1713743400	0.00183282	2.0E-6	0.11	0.00182634	0.00185409	0.00181213	0
1713657000	0.00183079	2.6E-5	1.44	0.00179463	0.00184444	0.00178019	0
1713570600	0.00180515	1.4E-5	0.78	0.00178578	0.00184416	0.00169596	0
1713484200	0.00179087	6.4E-5	3.71	0.00172832	0.00180251	0.00170985	0
1713397800	0.00172655	-7.4E-5	-4.11	0.00180353	0.00182178	0.00168494	0
1713311400	0.00180013	9.0E-6	0.50	0.00179274	0.00181533	0.00174366	0
1713225000	0.0017911	-6.1E-5	-3.29	0.01598841	0.01606592	0.00176985	0
1713138600	0.00185197	2.0E-6	0.11	0.00182433	0.00189021	0.00176893	0
1713052200	0.00184987	-4.9E-5	-2.58	0.0019007	0.00192965	0.00175844	0
1712965800	0.00189854	-6.1E-5	-3.11	0.00196134	0.00199602	0.0018583	0
1712879400	0.00195949	-1.0E-5	-0.51	0.00196618	0.00198882	0.00194728	0
1712793000	0.00196991	5.6E-5	2.93	0.00191179	0.00198469	0.00187632	0
1712706600	0.00191346	-6.3E-5	-3.19	0.00197739	0.00197979	0.00188943	0
1712620200	0.00197682	5.4E-5	2.81	0.01598841	0.01606592	0.00192925	0
1712533800	0.00192328	1.2E-5	0.63	0.00190784	0.00194574	0.00190784	0
1712447400	0.00191108	2.8E-5	1.49	0.00187656	0.00192767	0.00186893	0
1712361000	0.00188325	-1.2E-5	-0.63	0.00189763	0.00190273	0.00183462	0
1712274600	0.00189561	6.2E-5	3.38	0.00182639	0.00191313	0.00180417	0
1712188200	0.00183318	7.0E-6	0.38	0.00182798	0.00185785	0.00180204	0
1712101800	0.00182611	-0.000124	-6.36	0.00194683	0.00194683	0.00180288	0
1712015400	0.00195046	-3.2E-5	-1.61	0.01598841	0.01606592	0.00190813	0
1711929000	0.00198203	4.4E-5	2.27	0.00193846	0.00198406	0.00193846	0
1711842600	0.00193844	-6.0E-6	-0.31	0.00194844	0.00195493	0.00193781	0
1711756200	0.0019442	-2.1E-5	-1.07	0.00196794	0.00197253	0.00192374	0
1711669800	0.00196533	-0.00123	-38.50	0.00321055	0.00330851	0.00196533	1000
1711583400	0.0031951	-3.5E-5	-1.08	0.00322583	0.0033034	0.0031624	0
1711497000	0.00322973	1.4E-5	0.44	0.00321626	0.00328655	0.00320619	0
1711410600	0.0032159	0.00010383	3.34	0.01598841	0.01606592	0.00308598	0
1711324200	0.00311207	0.00013497	4.53	0.00297	0.00312068	0.00295841	0
1711237800	0.0029771	3.6E-5	1.22	0.00295021	0.0030538	0.00291972	0
1711151400	0.00294075	-7.4E-5	-2.45	0.00302721	0.00307355	0.002891	0
1711065000	0.00301472	-9.1E-5	-2.93	0.00310101	0.00312249	0.00298755	0
1710978600	0.00310567	0.00024598	8.60	0.00285463	0.0031192	0.0027967	0
1710892200	0.00285969	-0.000255	-8.19	0.0031163	0.00313422	0.00283141	0
1710805800	0.00311489	-2.6E-5	-0.83	0.01598841	0.01606592	0.00306177	0
1710719400	0.00314075	0.00013215	4.39	0.00299698	0.0031668	0.00296234	0
1710633000	0.0030086	-0.000193	-6.03	0.00319881	0.00321744	0.00298627	0
1710546600	0.00320162	-9.1E-5	-2.76	0.01598841	0.01606592	0.00301965	0
1710460200	0.003293	-4.4E-5	-1.32	0.00333412	0.00337015	0.00316069	0
1710373800	0.00333721	6.6E-5	2.02	0.00327741	0.0033695	0.00326533	0
1710287400	0.0032712	-3.0E-6	-0.09	0.00327274	0.00332495	0.00318146	0
1710201000	0.00327453	0.00011875	3.76	0.01598841	0.01606592	0.00318886	0
1710114600	0.00315578	2.7E-5	0.86	0.00312883	0.0031972	0.003125	0
1710028200	0.00312877	1.0E-5	0.32	0.00312481	0.00313811	0.00310825	0
1709941800	0.00311885	-0.014017	-81.80	0.01712817	0.01757299	0.0030328	288
1709855400	0.01713585	0.00014433	0.85	0.01697757	0.01745453	0.01688871	0
1709769000	0.01699152	0.00036126	2.17	0.01644405	0.01746808	0.01623519	0
1709682600	0.01663026	-0.000838	-4.80	0.01756889	0.01773012	0.01392832	0
1709596200	0.0174678	0.0011998	7.38	0.01598841	0.01759848	0.01576755	0
1709509800	0.016268	0.00024247	1.51	0.015988	0.01632211	0.01585599	0
1709423400	0.01602553	-0.00012	-0.74	0.01610397	0.01612416	0.01591631	0
1709337000	0.01614509	0.00025812	1.62	0.01582111	0.0162827	0.01571066	0
1709250600	0.01588697	-0.000232	-1.44	0.01598841	0.01643236	0.01565883	0
1709164200	0.01611926	0.00141177	9.60	0.01471596	0.01646047	0.01465776	0
1709077800	0.01470749	0.00070331	5.02	0.01402914	0.01484952	0.01400086	0
1708991400	0.01400418	0.00061035	4.56	0.01116762	0.0141057	0.00659703	0
1708905000	0.01339383	6.0E-5	0.45	0.01333554	0.01343373	0.01327453	0
1708818600	0.01333384	0.0001753	1.33	0.01313225	0.01337498	0.0131026	0
1708732200	0.01315854	-0.000103	-0.78	0.01327439	0.01332772	0.01307841	0
1708645800	0.01326162	-0.000162	-1.21	0.01339616	0.01346215	0.0131824	0
1708559400	0.01342376	-0.000125	-0.92	0.01355082	0.01357011	0.01313098	0
1708473000	0.01354892	0.0001	0.74	0.01345904	0.01371944	0.01317142	0
1708386600	0.013449	-8.3E-5	-0.61	0.01116762	0.01363328	0.01109671	0
1708300200	0.01353184	8.4E-5	0.62	0.0134232	0.013604	0.01330952	0
1708213800	0.01344756	-0.000119	-0.88	0.01355964	0.01356709	0.01315524	0
1708127400	0.01356671	5.5E-5	0.41	0.01349972	0.0136828	0.01343547	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