Save Environment Token Historical Data - SETGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Save Environment Token (Cryptocurrency:SETGBP)
Save Environment Token (Cryptocurrency:SETGBP) Historical

Save Environment Token (SETGBP)

0.487129

0.008009

( 1.67% )

Updated: 20:02:00

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	0.43749811	881.509162295	0.04963058	0.42340116	0.04117002	388.15458406	CX
260	0.32741619	205.003484386	0.1597125	0.42340116	0.00212173	923.27787791	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.48122641	-0.006312	-1.29	0.48751489	0.48845299	0.4780156	0
1714175400	0.48753876	-0.004714	-0.96	0.49235989	0.49466602	0.48457062	0
1714089000	0.49225236	-0.000358	-0.07	0.49285315	0.497937	0.48123777	0
1714002600	0.4926102	-0.016626	-3.26	0.51087686	0.51413418	0.48794292	0
1713916200	0.50923646	-0.008107	-1.57	0.51651604	0.51928573	0.50679185	0
1713829800	0.51734355	0.0158657	3.16	0.50066056	0.52393372	0.48394414	0
1713743400	0.50147785	-0.000108	-0.02	0.50159646	0.50783328	0.49713613	0
1713657000	0.50158605	0.00681058	1.38	0.49351143	0.50568816	0.48882782	0
1713570600	0.49477547	0.00685986	1.41	0.48652532	0.50236829	0.46175787	0
1713484200	0.48791561	0.01729916	3.68	0.47135008	0.49160487	0.46583037	0
1713397800	0.47061645	-0.019051	-3.89	0.48980574	0.495333	0.45940036	0
1713311400	0.48966746	0.00311187	0.64	0.48642027	0.49368801	0.47480919	0
1713225000	0.48655559	-0.018663	-3.69	0.50066056	0.51159187	0.48053642	0
1713138600	0.50521858	0.00156209	0.31	0.50066056	0.50715647	0.48394414	0
1713052200	0.50365649	-0.013803	-2.67	0.51744784	0.52366928	0.47911309	0
1712965800	0.51745958	-0.015581	-2.92	0.53412863	0.54311556	0.50750161	0
1712879400	0.53304041	-0.003921	-0.73	0.53660657	0.5419625	0.5302457	0
1712793000	0.53696135	0.01606625	3.08	0.52091172	0.54091429	0.51281217	0
1712706600	0.5208951	-0.018617	-3.45	0.53896905	0.5393393	0.51509758	0
1712620200	0.53951187	0.01705114	3.26	0.49878962	0.54949678	0.49158806	0
1712533800	0.52246073	0.00379832	0.73	0.51804987	0.52759041	0.51794253	0
1712447400	0.51866241	0.00662895	1.29	0.5105916	0.52403075	0.50885341	0
1712361000	0.51203346	-0.004766	-0.92	0.51682604	0.51883736	0.50139113	0
1712274600	0.51679939	0.01753303	3.51	0.49878962	0.52158471	0.49158806	0
1712188200	0.49926636	0.00180601	0.36	0.49739427	0.50628217	0.49136096	0
1712101800	0.49746035	-0.033676	-6.34	0.52984526	0.52992042	0.49144357	0
1712015400	0.53113595	-0.003649	-0.68	0.52440597	0.53479933	0.51948132	0
1711929000	0.53478491	0.00920382	1.75	0.52605516	0.53489206	0.52605516	0
1711842600	0.52558109	-0.002803	-0.53	0.52829778	0.53102927	0.52475416	0
1711756200	0.52838392	-0.007139	-1.33	0.53483428	0.53556715	0.52289153	0
1711669800	0.53552303	0.01178384	2.25	0.52596042	0.5402244	0.52100454	0
1711583400	0.52373919	-0.002577	-0.49	0.5252499	0.53760235	0.51640841	0
1711497000	0.52631663	0.00191362	0.36	0.52440597	0.53479933	0.52228319	0
1711410600	0.52440301	0.01448487	2.84	0.50741623	0.53418517	0.46849482	0
1711324200	0.50991814	0.02215944	4.54	0.48750209	0.51172653	0.48474186	0
1711237800	0.4877587	0.00621629	1.29	0.48312208	0.499832	0.47797463	0
1711151400	0.48154241	-0.011854	-2.40	0.49431315	0.50310269	0.47322838	0
1711065000	0.49339597	-0.013473	-2.66	0.50638588	0.50924018	0.49110378	0
1710978600	0.5068694	0.0418355	9.00	0.46613339	0.50802399	0.4565684	0
1710892200	0.4650339	-0.042561	-8.38	0.50741623	0.5098087	0.46413697	0
1710805800	0.50759529	-0.003207	-0.63	0.34313216	0.53639437	0.34261856	0
1710719400	0.51080199	0.02171479	4.44	0.49379287	0.51522059	0.48585615	0
1710633000	0.4890872	-0.033435	-6.40	0.52036422	0.52441762	0.48669731	0
1710546600	0.52252175	-0.014168	-2.64	0.34313216	0.52763874	0.34261856	0
1710460200	0.53668975	-0.007295	-1.34	0.54415136	0.549125	0.51638702	0
1710373800	0.5439849	0.0133296	2.51	0.53064364	0.54671381	0.5295029	0
1710287400	0.5306553	0.00013409	0.03	0.53200777	0.54503253	0.51643	0
1710201000	0.53052121	0.02164937	4.25	0.34313216	0.54206554	0.34261856	0
1710114600	0.50887184	0.0004881	0.10	0.50838307	0.51725559	0.50620854	0
1710028200	0.50838374	0.00088366	0.17	0.50682413	0.51006578	0.5053435	0
1709941800	0.50750008	0.00778736	1.56	0.49905836	0.5157	0.49329283	0
1709855400	0.49971272	0.00490918	0.99	0.49600341	0.50765909	0.49240458	0
1709769000	0.49480354	0.01096855	2.27	0.47902905	0.50686634	0.47285507	0
1709682600	0.48383499	-0.025891	-5.08	0.51405033	0.51659731	0.42163813	0
1709596200	0.5097258	0.03491747	7.35	0.34313216	0.5147259	0.34261856	0
1709509800	0.47480833	0.00699003	1.49	0.4670905	0.4763667	0.46423896	0
1709423400	0.4678183	-0.003634	-0.77	0.47096035	0.47096035	0.4645564	0
1709337000	0.47145208	0.0067996	1.46	0.46267639	0.47634836	0.45962593	0
1709250600	0.46465248	0.00245875	0.53	0.46014765	0.4758383	0.4443615	0
1709164200	0.46219373	0.03477069	8.13	0.42815839	0.48132	0.42611164	0
1709077800	0.42742304	0.01899839	4.65	0.40924882	0.43096285	0.40181004	0
1708991400	0.40842465	0.01835548	4.71	0.34313216	0.41187641	0.34261856	0
1708905000	0.39006917	0.00086561	0.22	0.38887112	0.3915987	0.386775	0
1708818600	0.38920356	0.00583324	1.52	0.38219548	0.38971086	0.38139128	0
1708732200	0.38337032	-0.003434	-0.89	0.38780859	0.38852914	0.38089783	0
1708645800	0.38680412	-0.005368	-1.37	0.39151256	0.39268845	0.385247	0
1708559400	0.39217246	-0.002785	-0.71	0.39570348	0.39607116	0.38360831	0
1708473000	0.39495782	0.00226469	0.58	0.39294057	0.39896929	0.38575143	0
1708386600	0.39269313	-0.002021	-0.51	0.34313216	0.39703781	0.34261856	0
1708300200	0.39471429	0.00240832	0.61	0.39169544	0.39660806	0.38896347	0
1708213800	0.39230597	-0.002331	-0.59	0.39425236	0.39467237	0.38402651	0
1708127400	0.39463656	0.00239868	0.61	0.39336459	0.39742983	0.39127687	0
1708041000	0.39223788	2.7E-5	0.01	0.39239861	0.39990023	0.38877114	0
1707954600	0.39221105	0.01561082	4.15	0.37652126	0.39573633	0.37342295	0
1707868200	0.37660023	0.00032546	0.09	0.37635805	0.37920738	0.36729347	0
1707781800	0.37627477	0.01537254	4.26	0.34313216	0.379135	0.34261856	0
1707695400	0.36090223	0.00288267	0.81	0.35832879	0.36470284	0.35674368	0
1707609000	0.35801956	0.00687246	1.96	0.35190661	0.36108416	0.34953678	0
1707522600	0.3511471	0.00828998	2.42	0.34313216	0.36261283	0.34261856	0
1707436200	0.34285712	0.00831919	2.49	0.33527691	0.34457154	0.33527691	0
1707349800	0.33453793	0.00782126	2.39	0.32658889	0.33480475	0.32408135	0
1707263400	0.32671667	0.00173619	0.53	0.32490331	0.32887468	0.32390801	0
1707177000	0.32498048	0.00291667	0.91	0.33035837	0.338471	0.32241172	0
1707090600	0.32206381	-0.002613	-0.80	0.32480648	0.32573732	0.31982911	0
1707004200	0.3246766	-0.001438	-0.44	0.32713381	0.32713381	0.32388595	0
1706917800	0.32611464	0.00356912	1.11	0.32315757	0.32722272	0.3206444	0
1706831400	0.32254552	0.00179225	0.56	0.3205744	0.32346337	0.31553744	0
1706745000	0.32075327	-0.001419	-0.44	0.32314506	0.32782227	0.31871234	0
1706658600	0.32217211	-0.003111	-0.96	0.32430023	0.32960927	0.32217211	0
1706572200	0.3252836	0.008992	2.84	0.33035837	0.338471	0.31521856	0
1706485800	0.3162916	-0.000898	-0.28	0.31708473	0.32171104	0.31393619	0
1706399400	0.31718949	0.00235665	0.75	0.31488298	0.31762946	0.31151851	0

Save Environment Token

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