Index Historical Data - INDEXETH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Index (Cryptocurrency:INDEXETH)
Index (Cryptocurrency:INDEXETH) Historical

Index (INDEXETH)

0.001516

-0.000014

( -0.90% )

Updated: 02:33:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-5.087E-5	-3.24599913219	0.00156716	0.00163024	0.00147531	16.5670063	CX
4	7.333E-5	5.0819149526	0.00144296	0.00177719	0.00126671	16.89888569	CX
12	0.00029218	23.8687699635	0.00122411	0.0021409	0.00099024	32.16336039	CX
26	0.00087852	137.74871819	0.00063777	0.00310383	0.0006202	46.73646841	CX
52	0.00069685	85.0397832666	0.00081944	0.00310383	0.0004223	27.2495106	CX
156	-0.01267097	-89.3123125959	0.01418726	0.27603401	0.00036069	41.50494551	CX
260	-0.00586715	-79.4636375456	0.00738344	0.27603401	0.00036069	59.09587465	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.00153	-2.7E-5	-1.73	0.00154658	0.00155304	0.0015161	10
1715644200	0.00155694	1.5E-5	0.97	0.00154051	0.0015795	0.0015395	42
1715557800	0.00154152	3.8E-5	2.53	0.00150941	0.00159392	0.00150941	4
1715471400	0.0015033	1.2E-5	0.80	0.00149156	0.00152782	0.00147815	7
1715385000	0.00149156	-4.7E-5	-3.05	0.00153865	0.00154514	0.00147531	21
1715298600	0.00153865	1.3E-5	0.85	0.00152593	0.00158465	0.00152593	10
1715212200	0.00152593	-4.1E-5	-2.62	0.00156716	0.00163024	0.00151945	19
1715125800	0.00156716	-0.000138	-8.09	0.00168143	0.00177719	0.00156716	37
1715039400	0.00170491	0.00038153	28.83	0.0013261	0.00177563	0.00131918	61
1714953000	0.00132338	-4.0E-6	-0.30	0.00132705	0.00132705	0.00130891	3
1714866600	0.00132705	1.6E-5	1.22	0.00132724	0.00133035	0.00131555	2
1714780200	0.00131136	-9.0E-6	-0.68	0.00130899	0.00132281	0.00130233	0
1714693800	0.00132005	1.0E-5	0.76	0.00131051	0.00132052	0.00130227	1
1714607400	0.00131051	-2.4E-5	-1.80	0.00133909	0.00135428	0.00130773	8
1714521000	0.00133468	2.3E-5	1.75	0.00131561	0.00133468	0.00129419	12
1714434600	0.00131156	-2.2E-5	-1.65	0.00132534	0.0013292	0.00131156	28
1714348200	0.00133308	8.0E-6	0.60	0.00132477	0.00134234	0.00131802	5
1714261800	0.00132477	-5.3E-5	-3.85	0.00137823	0.00137823	0.00132477	6
1714175400	0.00137823	-2.1E-5	-1.50	0.00139879	0.00140706	0.00136039	6
1714089000	0.00139879	7.7E-5	5.83	0.00132134	0.00140804	0.00128496	35
1714002600	0.00132134	-3.4E-5	-2.51	0.00135492	0.00142631	0.00132134	3
1713916200	0.00135492	3.1E-5	2.34	0.00132403	0.00135892	0.00131443	69
1713829800	0.00132403	4.3E-5	3.36	0.00128584	0.00132539	0.00128584	30
1713743400	0.00128135	-3.6E-5	-2.73	0.0013176	0.0013176	0.00126671	9
1713657000	0.0013176	1.7E-5	1.31	0.00130089	0.00133818	0.00128914	6
1713570600	0.00130089	-3.6E-5	-2.69	0.0013307	0.0013407	0.00129005	10
1713484200	0.00133717	-1.9E-5	-1.40	0.00135645	0.00135645	0.00131696	5
1713397800	0.00135645	-8.7E-5	-6.03	0.00144296	0.00144826	0.00134055	12
1713311400	0.00144296	-2.5E-5	-1.70	0.00145961	0.00145961	0.0014345	6
1713225000	0.0014684	8.0E-6	0.55	0.0014516	0.00147524	0.00144191	29
1713138600	0.00146001	3.5E-5	2.46	0.00142533	0.00146864	0.00140662	6
1713052200	0.00142533	-0.000232	-14.00	0.00165767	0.00168242	0.00131609	84
1712965800	0.00165756	-1.3E-5	-0.78	0.00168533	0.00168856	0.00155503	55
1712879400	0.00167085	-3.1E-5	-1.82	0.00170213	0.00170444	0.00165837	18
1712793000	0.00170213	-3.9E-5	-2.24	0.00174136	0.00176153	0.00170213	15
1712706600	0.00174136	1.2E-5	0.69	0.00172894	0.00174136	0.00170491	17
1712620200	0.00172894	3.6E-5	2.13	0.00169452	0.00189822	0.00156187	213
1712533800	0.00169297	0.00023806	16.36	0.00145491	0.00174508	0.00145178	60
1712447400	0.00145491	-2.6E-5	-1.76	0.00148094	0.00152366	0.00144061	8
1712361000	0.00148094	-1.8E-5	-1.20	0.00149887	0.00166102	0.00147815	60
1712274600	0.00149887	1.9E-5	1.28	0.00148017	0.00152285	0.00144618	32
1712188200	0.00148017	-2.4E-5	-1.60	0.00150376	0.00153242	0.00146879	18
1712101800	0.00150376	-1.6E-5	-1.05	0.00152011	0.0015374	0.00148684	21
1712015400	0.00152011	-3.0E-6	-0.20	0.00150069	0.00153476	0.00148857	39
1711929000	0.00152278	-4.0E-6	-0.26	0.00152704	0.00152964	0.00149926	5
1711842600	0.00152704	-0.000109	-6.66	0.0016373	0.0016373	0.00152338	19
1711756200	0.00163587	-4.1E-5	-2.44	0.00167692	0.00169356	0.00163587	61
1711669800	0.00167692	1.0E-6	0.06	0.00168786	0.0016937	0.00167692	4
1711583400	0.00167564	-6.0E-6	-0.36	0.00168127	0.00169184	0.00167564	11
1711497000	0.00168127	-1.0E-5	-0.59	0.00168346	0.00169242	0.00167405	12
1711410600	0.00169093	6.2E-5	3.81	0.00163906	0.00171228	0.0016179	44
1711324200	0.00162937	9.0E-5	5.85	0.00153913	0.00165134	0.00148107	12
1711237800	0.00153913	1.3E-5	0.85	0.00152599	0.00153913	0.00152599	0
1711151400	0.00152599	-2.0E-6	-0.13	0.00152817	0.00157497	0.00148577	13
1711065000	0.00152817	-4.1E-5	-2.61	0.00156917	0.00156917	0.00128916	0
1710978600	0.00156917	-7.0E-6	-0.44	0.00156917	0.00156917	0.00156917	0
1710892200	0.00157601	-6.8E-5	-4.14	0.00164426	0.00164426	0.00153712	4
1710805800	0.00164426	-1.3E-5	-0.78	0.00165934	0.00167624	0.00162185	46
1710719400	0.00165734	1.2E-5	0.73	0.00164556	0.00168654	0.00161736	48
1710633000	0.00164556	3.3E-5	2.05	0.00161288	0.00168749	0.00160383	35
1710546600	0.00161288	-2.0E-5	-1.22	0.00164157	0.00164157	0.00157977	46
1710460200	0.00163309	-6.3E-5	-3.72	0.00168143	0.00169571	0.00154093	84
1710373800	0.00169571	0.00010076	6.32	0.00159495	0.00172617	0.00158849	69
1710287400	0.00159495	0.00014711	10.16	0.00145635	0.00164392	0.00099024	49
1710201000	0.00144784	-9.2E-5	-5.97	0.00156387	0.00165261	0.00140034	56
1710114600	0.00153993	0.00026567	20.85	0.00127426	0.0021409	0.00125744	221
1710028200	0.00127426	-4.2E-5	-3.19	0.00130756	0.00133754	0.00127426	7
1709941800	0.00131632	5.9E-5	4.69	0.0012575	0.00132713	0.00121626	29
1709855400	0.0012575	-9.0E-6	-0.71	0.00126626	0.00130818	0.00112828	28
1709769000	0.00126626	0.00015186	13.63	0.0011144	0.00138287	0.00103294	90
1709682600	0.0011144	-7.2E-5	-6.07	0.00118677	0.00120451	0.001067	30
1709596200	0.00118677	-0.000154	-11.48	0.0013459	0.00135135	0.00118677	13
1709509800	0.00134118	0.00018165	15.67	0.00115953	0.00137348	0.00115148	57
1709423400	0.00115953	1.9E-5	1.67	0.00114005	0.0012686	0.00113865	18
1709337000	0.00114005	-1.3E-5	-1.13	0.00115855	0.00117616	0.00107541	39
1709250600	0.00115346	6.8E-5	6.26	0.00108549	0.00115855	0.00108139	6
1709164200	0.00108549	-5.1E-5	-4.49	0.00113622	0.00115149	0.00105879	29
1709077800	0.00113622	-6.7E-5	-5.57	0.00122903	0.00126033	0.00110673	60
1708991400	0.00120282	6.6E-5	5.80	0.00115984	0.00126824	0.00113641	219
1708905000	0.00113723	-4.9E-5	-4.13	0.00118605	0.00118605	0.00113723	7
1708818600	0.00118605	1.0E-5	0.85	0.0011765	0.00119074	0.00114125	7
1708732200	0.0011765	2.4E-5	2.08	0.00115232	0.00118998	0.00112809	7
1708645800	0.00115232	-0.000105	-8.35	0.00125691	0.00126041	0.00115131	19
1708559400	0.00125691	3.3E-5	2.70	0.00122411	0.00131318	0.00122164	14
1708473000	0.00122411	-5.6E-5	-4.37	0.00128031	0.00128614	0.0012143	23
1708386600	0.00128031	4.3E-5	3.47	0.00124639	0.00138985	0.00123278	166
1708300200	0.00123765	-7.3E-5	-5.57	0.00131082	0.0013843	0.00121966	28
1708213800	0.00131082	0.0001399	11.95	0.00117092	0.00137819	0.00114919	58
1708127400	0.00117092	2.1E-5	1.83	0.00114946	0.00117092	0.00112247	5
1708041000	0.00114946	-3.8E-5	-3.20	0.00118722	0.00121419	0.00112839	8

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