StormX Historical Data - STMXEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
StormX (Cryptocurrency:STMXEUR)
StormX (Cryptocurrency:STMXEUR) Historical

StormX (STMXEUR)

0.007325

0.000141

( 1.96% )

Updated: 11:17:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000337	-4.39832941791	0.007662	0.008092	0.0069	1017914.87955	CX
4	-0.003498	-32.3200591333	0.010823	0.011186	0.006	4679414.52828	CX
12	0.00099	15.6274664562	0.006335	0.01264	0.006	8278730.01194	CX
26	0.000648	9.70495731616	0.006677	0.01264	0.005878	13871671.4551	CX
52	0.002264	44.7342422446	0.005061	0.01264	0.00243	50539241.7798	CX
156	-0.03791873	-83.8099113402	0.04524373	15	0.00151	31747027.8178	CX
260	0.00562654	331.273035573	0.00169846	15	0.00138	66850794.0398	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.007184	3.5E-5	0.49	0.007181	0.007196	0.0069	2239525
1714175400	0.007149	-2.0E-5	-0.28	0.00748	0.00748	0.007011	269288
1714089000	0.007169	-0.000352	-4.68	0.00748	0.00748	0.007	806079
1714002600	0.007521	-0.000301	-3.85	0.007711	0.008092	0.0075	1797092
1713916200	0.007822	0.000342	4.57	0.00748	0.00784	0.00748	13567
1713829800	0.00748	0	0.00	0.00748	0.00748	0.00748	0
1713743400	0.00748	0.000482	6.89	0.007662	0.007686	0.00735	981935
1713657000	0.006998	-0.000105	-1.48	0.007065	0.007087	0.006929	318836
1713570600	0.007103	0.000569	8.71	0.006775	0.00752	0.0063	30210075
1713484200	0.006534	-5.3E-5	-0.80	0.006587	0.006598	0.006398	17417
1713397800	0.006587	-0.000192	-2.83	0.00686	0.006888	0.006272	2137116
1713311400	0.006779	-8.1E-5	-1.18	0.00686	0.006955	0.0064	4559685
1713225000	0.00686	-0.000422	-5.80	0.007312	0.007466	0.006531	3096091
1713138600	0.007282	0.000214	3.03	0.007029	0.007537	0.006683	4702856
1713052200	0.007068	-0.001387	-16.40	0.008455	0.008601	0.006	8798345
1712965800	0.008455	-0.001453	-14.66	0.009815	0.010123	0.0075	15763745
1712879400	0.009908	7.7E-5	0.78	0.009815	0.010257	0.009787	5835450
1712793000	0.009831	0.000131	1.35	0.009649	0.009884	0.009312	2404505
1712706600	0.0097	-0.00058	-5.64	0.010243	0.010524	0.0097	4713595
1712620200	0.01028	0.000465	4.74	0.009798	0.010421	0.009527	8274925
1712533800	0.009815	0.000404	4.29	0.009568	0.00984	0.009562	7399007
1712447400	0.009411	2.0E-6	0.02	0.009409	0.009482	0.009345	93084
1712361000	0.009409	-0.000107	-1.12	0.009371	0.009532	0.00893	3747255
1712274600	0.009516	0.000145	1.55	0.009371	0.009772	0.009031	1845865
1712188200	0.009371	8.9E-5	0.96	0.009282	0.009856	0.008877	5562056
1712101800	0.009282	-0.001221	-11.63	0.010396	0.010396	0.009185	6457851
1712015400	0.010503	-0.000298	-2.76	0.011184	0.011186	0.010037	4191780
1711929000	0.010801	-2.2E-5	-0.20	0.010823	0.010899	0.010763	107153
1711842600	0.010823	-0.000224	-2.03	0.01121	0.011254	0.010817	2930028
1711756200	0.011047	-0.000171	-1.52	0.011204	0.011204	0.011	127057
1711669800	0.011218	-0.000184	-1.61	0.011426	0.011426	0.010803	6960231
1711583400	0.011402	0.00019	1.69	0.012073	0.01264	0.011258	21779088
1711497000	0.011212	0.000739	7.06	0.011201	0.012	0.010789	35237369
1711410600	0.010473	0.000852	8.86	0.00999	0.010627	0.009943	5383839
1711324200	0.009621	4.0E-5	0.42	0.009581	0.009638	0.009581	3674
1711237800	0.009581	-2.9E-5	-0.30	0.009728	0.009728	0.009307	685889
1711151400	0.00961	-0.000126	-1.29	0.009728	0.01	0.00961	55292
1711065000	0.009736	0.000353	3.76	0.009355	0.009946	0.009249	5690118
1710978600	0.009383	0.000575	6.53	0.01002	0.01002	0.008034	5893622
1710892200	0.008808	-0.000988	-10.09	0.01002	0.01002	0.008674	1322998
1710805800	0.009796	-0.000172	-1.73	0.00991	0.00991	0.009551	423591
1710719400	0.009968	0.000598	6.38	0.009505	0.010143	0.008617	8238035
1710633000	0.00937	-0.001198	-11.34	0.010515	0.010616	0.009178	8222986
1710546600	0.010568	-0.000632	-5.64	0.011472	0.011571	0.009537	16842635
1710460200	0.0112	-0.0008	-6.67	0.011585	0.011665	0.010779	6228087
1710373800	0.012	0.001226	11.38	0.010287	0.012	0.010287	2420089
1710287400	0.010774	-5.7E-5	-0.53	0.010782	0.01095	0.010732	1252173
1710201000	0.010831	0.000617	6.04	0.010237	0.010835	0.009558	25692769
1710114600	0.010214	-0.000232	-2.22	0.010277	0.010822	0.009839	14391760
1710028200	0.010446	0.000697	7.15	0.009804	0.010516	0.009712	13490849
1709941800	0.009749	0.000509	5.51	0.009901	0.009976	0.0092	12127945
1709855400	0.00924	-4.0E-6	-0.04	0.009286	0.009286	0.00924	157966
1709769000	0.009244	0.00029	3.24	0.008954	0.009281	0.0085	11942500
1709682600	0.008954	-0.000728	-7.52	0.009265	0.00993	0.00756	70529349
1709596200	0.009682	0.000382	4.11	0.009445	0.009682	0.009362	189728
1709509800	0.0093	0.000496	5.63	0.009265	0.009523	0.009265	189728
1709423400	0.008804	-0.00046	-4.97	0.00918	0.009182	0.008629	2711050
1709337000	0.009264	0.000973	11.74	0.007556	0.009476	0.007556	90232223
1709250600	0.008291	0.000566	7.33	0.007556	0.008592	0.007556	45011581
1709164200	0.007725	0.000144	1.90	0.00757	0.007764	0.007539	783348
1709077800	0.007581	0.000323	4.45	0.0075	0.007695	0.007339	19473678
1708991400	0.007258	-0.000114	-1.55	0.007322	0.007322	0.007255	96315
1708905000	0.007372	0.000133	1.84	0.0075	0.0075	0.007289	112035
1708818600	0.007239	-0.000206	-2.77	0.0075	0.0075	0.007239	67079
1708732200	0.007445	-3.0E-6	-0.04	0.007444	0.007445	0.007343	281693
1708645800	0.007448	0.000153	2.10	0.006948	0.00759	0.006948	21416101
1708559400	0.007295	-3.8E-5	-0.52	0.006948	0.007333	0.006948	146942
1708473000	0.007333	0.000363	5.21	0.006948	0.007461	0.006948	2752573
1708386600	0.00697	8.6E-5	1.25	0.006979	0.006979	0.006947	0
1708300200	0.006884	-6.4E-5	-0.92	0.006948	0.006948	0.006875	32759
1708213800	0.006948	-4.7E-5	-0.67	0.006999	0.007058	0.0067	7394502
1708127400	0.006995	0.00026	3.86	0.006753	0.0071	0.006724	24019757
1708041000	0.006735	4.9E-5	0.73	0.006691	0.006846	0.006622	26167018
1707954600	0.006686	0.000121	1.84	0.006565	0.006724	0.006482	7224797
1707868200	0.006565	-1.7E-5	-0.26	0.006465	0.006699	0.006439	4171993
1707781800	0.006582	0.000131	2.03	0.006556	0.006597	0.006549	0
1707695400	0.006451	-1.4E-5	-0.22	0.006465	0.006465	0.006451	576
1707609000	0.006465	7.0E-5	1.09	0.00635	0.006518	0.006282	4170639
1707522600	0.006395	4.5E-5	0.71	0.00635	0.006395	0.00635	58567
1707436200	0.00635	0.000101	1.62	0.00624	0.00641	0.00624	4036406
1707349800	0.006249	9.0E-6	0.14	0.00624	0.006249	0.00624	198
1707263400	0.00624	-8.4E-5	-1.33	0.006265	0.006291	0.006169	1895750
1707177000	0.006324	5.9E-5	0.94	0.006233	0.006342	0.00619	36782
1707090600	0.006265	-7.0E-5	-1.10	0.006335	0.006369	0.006259	3529153
1707004200	0.006335	-9.1E-5	-1.42	0.006434	0.006448	0.006335	1581960
1706917800	0.006426	0.000114	1.81	0.006312	0.006437	0.006294	1249438
1706831400	0.006312	2.7E-5	0.43	0.006281	0.006382	0.006145	2427884
1706745000	0.006285	-0.00015	-2.33	0.006425	0.006455	0.00616	1468470
1706658600	0.006435	-0.000134	-2.04	0.006512	0.006634	0.006434	2033884
1706572200	0.006569	0.000176	2.75	0.006418	0.006579	0.006321	1309458
1706485800	0.006393	-0.000256	-3.85	0.006649	0.006741	0.006378	1777416
1706399400	0.006649	8.2E-5	1.25	0.00664	0.00669	0.00653	2758564

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