ChainX Historical Data - PCXEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
ChainX (Cryptocurrency:PCXEUR)
ChainX (Cryptocurrency:PCXEUR) Historical

ChainX (PCXEUR)

0.51167

0.000373

( 0.07% )

Updated: 20:02:15

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	0.17256954	50.8903685482	0.33910059	0.48821301	0.1968024	3826.29667083	CX
156	-4.51276071	-89.8163563935	5.02443084	6.30829504	0.1968024	4720.25692086	CX
260	-4.51276071	-89.8163563935	5.02443084	6.30829504	0.1968024	4720.25692086	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.51166519	-0.016256	-3.08	0.52934123	0.53335854	0.50597464	0
1713916200	0.52792167	-0.006335	-1.19	0.53358551	0.53641142	0.52514954	0
1713829800	0.53425686	0.01434573	2.76	0.50656626	0.53699546	0.20050283	0
1713743400	0.51991113	0.00057579	0.11	0.51807254	0.52594472	0.51404348	0
1713657000	0.51933534	0.00727426	1.42	0.50907705	0.52320645	0.50498067	0
1713570600	0.51206108	0.00405008	0.80	0.50656626	0.52312672	0.48108766	0
1713484200	0.508011	0.01824612	3.73	0.49026816	0.51131398	0.48502949	0
1713397800	0.48976488	-0.020873	-4.09	0.51160273	0.51677987	0.47796372	0
1713311400	0.51063761	0.00256117	0.50	0.50854058	0.51494861	0.49461822	0
1713225000	0.50807644	-0.017267	-3.29	0.54231268	0.54531492	0.50204745	0
1713138600	0.52534297	0.00059519	0.11	0.5175022	0.53618957	0.50178891	0
1713052200	0.52474778	-0.013805	-2.56	0.53916781	0.54737749	0.49881169	0
1712965800	0.53855313	-0.017291	-3.11	0.55636678	0.56620434	0.52714012	0
1712879400	0.55584426	-0.002954	-0.53	0.55774199	0.56416381	0.5523812	0
1712793000	0.55879876	0.01601343	2.95	0.54231268	0.5629907	0.53224978	0
1712706600	0.54278533	-0.017974	-3.21	0.56092184	0.56160204	0.53596831	0
1712620200	0.56075972	0.01518831	2.78	0.53829639	0.57060401	0.5204219	0
1712533800	0.54557141	0.00345999	0.64	0.54119259	0.55194166	0.54119259	0
1712447400	0.54211142	0.00789583	1.48	0.53231752	0.54681694	0.53015495	0
1712361000	0.53421559	-0.003507	-0.65	0.53829639	0.53974198	0.5204219	0
1712274600	0.53772239	0.01770829	3.41	0.51808641	0.54269121	0.51178289	0
1712188200	0.5200141	0.00200555	0.39	0.51853965	0.52701068	0.51118089	0
1712101800	0.51800855	-0.035274	-6.38	0.55225193	0.55225193	0.51141696	0
1712015400	0.55328267	-0.008953	-1.59	0.51008718	0.55382322	0.51008718	0
1711929000	0.56223604	0.01236257	2.25	0.54987918	0.56281387	0.54987918	0
1711842600	0.54987347	-0.001632	-0.30	0.55270867	0.55454853	0.54969289	0
1711756200	0.55150578	-0.005993	-1.07	0.55823898	0.5595416	0.54570213	0
1711669800	0.55749861	0.013692	2.52	0.5464362	0.56310899	0.54264797	0
1711583400	0.54380661	-0.005895	-1.07	0.54903754	0.56223868	0.53824065	0
1711497000	0.54970123	0.00235505	0.43	0.54740838	0.55937174	0.54569481	0
1711410600	0.54734618	0.01767042	3.34	0.51008718	0.55714119	0.51008718	0
1711324200	0.52967576	0.02297334	4.53	0.505494	0.53113982	0.50352172	0
1711237800	0.50670242	0.00618516	1.24	0.50212582	0.51975676	0.49693634	0
1711151400	0.50051726	-0.012589	-2.45	0.51523275	0.52311846	0.49204871	0
1711065000	0.51310619	-0.01548	-2.93	0.52779232	0.53144941	0.50848101	0
1710978600	0.52858605	0.04186588	8.60	0.48585947	0.53088784	0.47599834	0
1710892200	0.48672017	-0.043435	-8.19	0.53039536	0.53344577	0.4819064	0
1710805800	0.53015529	-0.004401	-0.82	0.51008718	0.53610234	0.20050283	0
1710719400	0.53455624	0.02249218	4.39	0.51008718	0.53899046	0.50419179	0
1710633000	0.51206406	-0.032853	-6.03	0.54443831	0.54760905	0.50826383	0
1710546600	0.54491691	-0.015553	-2.77	0.56746756	0.57359953	0.51394443	0
1710460200	0.56046953	-0.007524	-1.32	0.56746756	0.57359953	0.53795003	0
1710373800	0.56799365	0.01123533	2.02	0.55781671	0.57348932	0.55576052	0
1710287400	0.55675832	-0.000567	-0.10	0.55702043	0.56590649	0.54148593	0
1710201000	0.55732543	0.02021125	3.76	0.52057414	0.56486827	0.51930496	0
1710114600	0.53711418	0.00459625	0.86	0.53252763	0.54416352	0.531875	0
1710028200	0.53251793	0.00168966	0.32	0.53184351	0.5341064	0.52902415	0
1709941800	0.53082827	0.0100207	1.92	0.52057414	0.54168847	0.51618256	0
1709855400	0.52080757	0.00438665	0.85	0.51599704	0.53049306	0.5132963	0
1709769000	0.51642092	0.01097977	2.17	0.49978174	0.53090486	0.49343405	0
1709682600	0.50544115	-0.025455	-4.79	0.5339688	0.53886928	0.42332144	0
1709596200	0.53089652	0.03646552	7.38	0.4859335	0.53486822	0.47922099	0
1709509800	0.494431	0.00736932	1.51	0.485921	0.49607581	0.48190896	0
1709423400	0.48706168	-0.003634	-0.74	0.48944592	0.49005932	0.48374218	0
1709337000	0.49069562	0.00784495	1.62	0.48084878	0.49487777	0.47749193	0
1709250600	0.48285067	-0.00706	-1.44	0.4859335	0.49942637	0.47591672	0
1709164200	0.4899104	0.04290751	9.60	0.44726007	0.50028094	0.44549143	0
1709077800	0.44700289	0.02137559	5.02	0.42638589	0.45131934	0.42552621	0
1708991400	0.4256273	0.01855052	4.56	0.41184834	0.42871261	0.20050283	0
1708905000	0.40707678	0.0018231	0.45	0.40530534	0.40828946	0.40345093	0
1708818600	0.40525368	0.00532794	1.33	0.39912682	0.40650406	0.39822545	0
1708732200	0.39992574	-0.003133	-0.78	0.40344693	0.40506749	0.39749027	0
1708645800	0.40305878	-0.004928	-1.21	0.40714758	0.40915339	0.4006508	0
1708559400	0.4079865	-0.003804	-0.92	0.41184834	0.41243451	0.39908827	0
1708473000	0.41179047	0.00303679	0.74	0.40905876	0.41697306	0.40031712	0
1708386600	0.40875368	-0.002518	-0.61	0.41029518	0.41585944	0.40834256	0
1708300200	0.41127145	0.0025616	0.63	0.4079694	0.41346464	0.40451442	0
1708213800	0.40870985	-0.003621	-0.88	0.4121164	0.41234285	0.39982533	0
1708127400	0.41233111	0.00165749	0.40	0.41029518	0.41585944	0.40834256	0
1708041000	0.41067362	-0.00064	-0.16	0.41161925	0.41735695	0.40559511	0
1707954600	0.4113134	0.01639213	4.15	0.3948194	0.4128332	0.39173393	0
1707868200	0.39492127	0.00080003	0.20	0.39346333	0.39713617	0.38366484	0
1707781800	0.39412124	0.01590774	4.21	0.33941607	0.39637129	0.33726083	0
1707695400	0.3782135	0.0032195	0.86	0.37433575	0.38135233	0.3741641	0
1707609000	0.374994	0.00789175	2.15	0.367793	0.37845229	0.36423651	0
1707522600	0.36710225	0.00917165	2.56	0.35858918	0.37933495	0.35738459	0
1707436200	0.3579306	0.00838091	2.40	0.34998481	0.3596908	0.34983759	0
1707349800	0.34954969	0.00860182	2.52	0.34113271	0.35030717	0.33837359	0
1707263400	0.34094787	0.00284711	0.84	0.33825113	0.34340403	0.33708288	0
1707177000	0.33810076	0.00210418	0.63	0.33941607	0.34432319	0.33528012	0
1707090600	0.33599658	-0.003163	-0.93	0.33941607	0.34024613	0.33442598	0
1707004200	0.33915949	-0.001072	-0.32	0.3405673	0.3418735	0.33869323	0
1706917800	0.3402315	0.00311679	0.92	0.33738635	0.34187614	0.33510371	0
1706831400	0.33711471	0.00166839	0.50	0.33538982	0.33848125	0.32988019	0
1706745000	0.33544632	-8.3E-5	-0.02	0.3378081	0.34322846	0.33295094	0
1706658600	0.33552972	-0.004451	-1.31	0.34000854	0.34407342	0.33552972	0
1706572200	0.33998028	0.01009737	3.06	0.32273672	0.3409957	0.31521891	0
1706485800	0.32988291	-0.000818	-0.25	0.33058141	0.33598943	0.32697326	0
1706399400	0.33070098	0.00224392	0.68	0.32817113	0.33143514	0.32497102	0
1706313000	0.32845706	0.01495071	4.77	0.31378557	0.33085237	0.31266573	0
1706226600	0.31350635	-0.000337	-0.11	0.31340721	0.31486217	0.31099846	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