Blocktix (TIXEUR)

TIXEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.001893 -0.000189 -9.08% 0.002083 0.059914 0.001378 14,169.00
Mar 26 2020 0.002082 -0.057103 -96.48% 0.059413 0.060077 0.000486 28,025.00
Mar 25 2020 0.059185 0.056741 2,321.19% 0.060318 0.062142 0.002396 0.00
Mar 24 2020 0.002444 0.0001 4.28% 0.00236 0.002472 0.002315 0.00
Mar 23 2020 0.002344 0.000052 2.27% 0.002295 0.059144 0.002295 25.00
Mar 22 2020 0.002292 -0.000139 -5.72% 0.002441 0.05688 0.00227 31.00
Mar 21 2020 0.002431 0.000401 19.77% 0.002042 0.057614 0.00197 140.00
Mar 20 2020 0.00203 -0.05416 -96.39% 0.056132 0.06253 0.001514 7,900.00
Mar 19 2020 0.05619 0.054708 3,692.86% 0.001484 0.05833 0.001484 0.00
Mar 18 2020 0.001481 -0.046198 -96.89% 0.047139 0.047735 0.001378 472.00
Mar 17 2020 0.04768 0.0461 2,918.75% 0.001579 0.048895 0.001579 0.00
Mar 16 2020 0.001579 -0.000116 -6.84% 0.00169 0.044589 0.001408 7.00
Mar 15 2020 0.001695 0.000294 21.01% 0.001403 0.001778 0.001395 207.00
Mar 14 2020 0.001401 -0.000202 -12.60% 0.001633 0.049853 0.001372 4,490.00
Mar 13 2020 0.001603 0.00026 19.34% 0.002466 0.068023 0.001232 4,461.00
Mar 12 2020 0.001343 -0.001122 -45.50% 0.002466 0.068023 0.001232 4,731.00
Mar 11 2020 0.002466 -0.064959 -96.34% 0.067088 0.067717 0.001546 4,510.00
Mar 10 2020 0.067425 0.064118 1,938.67% 0.003341 0.06941 0.00334 0.00
Mar 09 2020 0.003307 -0.000101 -2.96% 0.003389 0.069421 0.003148 21.00
Mar 08 2020 0.003408 -0.00038 -10.03% 0.003789 0.075776 0.003408 124.00
Mar 07 2020 0.003788 -0.000111 -2.85% 0.003895 0.003919 0.003769 11.00
Mar 06 2020 0.003899 0.00059 17.83% 0.003313 0.078017 0.003313 54.00
Mar 05 2020 0.003309 -0.072357 -95.63% 0.075785 0.07672 0.003305 5,128.00
Mar 04 2020 0.075666 0.000029 0.04% 0.075499 0.07645 0.07514 0.00
Mar 03 2020 0.075637 0.0718 1,871.42% 0.003852 0.077324 0.00384 0.00
Mar 02 2020 0.003837 -0.070407 -94.83% 0.07428 0.076568 0.003732 0.00
Mar 01 2020 0.074244 0.070431 1,847.21% 0.074568 0.076407 0.073327 0.00
Feb 29 2020 0.003813 -0.000063 -1.63% 0.003863 0.003914 0.003804 0.00
Feb 28 2020 0.003876 -0.00051 -11.63% 0.004407 0.077922 0.00378 1,442.00
Feb 27 2020 0.004386 -0.000465 -9.59% 0.004846 0.078826 0.00434 4,323.00
Feb 26 2020 0.00485 -0.000902 -15.68% 0.005739 0.082965 0.004764 56,798.00
Feb 25 2020 0.005753 0.000407 7.61% 0.00535 0.085781 0.00535 135,914.00
Feb 24 2020 0.005346 -0.000638 -10.66% 0.005996 0.088919 0.005241 4,866.00
Feb 23 2020 0.005984 -0.000619 -9.37% 0.006609 0.006784 0.005641 107,858.00
Feb 22 2020 0.006603 -0.000294 -4.26% 0.006879 0.006907 0.006481 143,531.00
Feb 21 2020 0.006897 -0.000058 -0.83% 0.006955 0.086958 0.006776 80,754.00
Feb 20 2020 0.006955 0.000083 1.21% 0.006859 0.086459 0.006835 1,231.00
Feb 19 2020 0.006872 -0.00031 -4.32% 0.007161 0.0908 0.006626 199,888.00
Feb 18 2020 0.007182 0.000374 5.49% 0.006829 0.007216 0.006759 2,272.00
Feb 17 2020 0.006808 0.000818 13.65% 0.005962 0.088469 0.00596 90,180.00
Feb 16 2020 0.00599 0.00169 39.30% 0.004304 0.006627 0.004236 62,813.00
Feb 15 2020 0.004301 0.000097 2.31% 0.004212 0.092304 0.004073 114,413.00
Feb 14 2020 0.004204 0.000146 3.59% 0.003672 0.092352 0.003667 512,770.00
Feb 13 2020 0.004058 -0.000036 -0.88% 0.003672 0.092352 0.003667 321,069.00
Feb 12 2020 0.004094 0.000418 11.38% 0.003672 0.092352 0.003667 79,015.00
Feb 11 2020 0.003676 -0.000218 -5.60% 0.087026 0.087026 0.003643 133,451.00
Feb 10 2020 0.003894 -0.000094 -2.36% 0.003995 0.004006 0.003833 0.00
Feb 09 2020 0.003987 0.000451 12.76% 0.003532 0.004083 0.003423 187,958.00
Feb 08 2020 0.003536 0.00058 19.64% 0.002958 0.003546 0.002915 76,890.00
Feb 07 2020 0.002955 -0.000328 -9.99% 0.003296 0.086157 0.002934 69,619.00
Feb 06 2020 0.003283 -0.001525 -31.72% 0.004799 0.084752 0.003256 94,416.00
Feb 05 2020 0.004808 0.002318 93.13% 0.002488 0.004848 0.002486 45,890.00
Feb 04 2020 0.002489 -0.001124 -31.11% 0.003616 0.004409 0.002072 156,591.00
Feb 03 2020 0.003613 -0.000681 -15.86% 0.004296 0.082039 0.00359 36,877.00
Feb 02 2020 0.004294 0.001589 58.75% 0.002708 0.005376 0.002214 60,626.00
Feb 01 2020 0.002705 0.000852 46.02% 0.001849 0.002969 0.001684 116,462.00
Jan 31 2020 0.001853 -0.00064 -25.68% 0.0025 0.083117 0.001671 11,581.00
Jan 30 2020 0.002492 -0.001228 -33.01% 0.003713 0.003721 0.001859 90,487.00
Jan 29 2020 0.00372 0.000674 22.12% 0.003066 0.003777 0.0028 59,943.00
Jan 28 2020 0.003046 -0.000103 -3.27% 0.003149 0.079539 0.002983 153,100.00
Jan 27 2020 0.003149 0.00027 9.36% 0.002885 0.075647 0.002885 98,191.00
Jan 26 2020 0.00288 -0.000077 -2.60% 0.002952 0.073997 0.002831 57,475.00
Jan 25 2020 0.002957 -0.070626 -95.98% 0.073528 0.073644 0.002946 65,936.00
Jan 24 2020 0.073583 0.070541 2,318.91% 0.00313 0.074295 0.002992 150,784.00
Jan 23 2020 0.003042 -0.00008 -2.56% 0.00313 0.072631 0.002992 150,784.00
Jan 22 2020 0.003122 0.000365 13.25% 0.002757 0.075852 0.002754 224,932.00
Jan 21 2020 0.002757 -0.001216 -30.61% 0.003972 0.00422 0.002755 97,751.00
Jan 20 2020 0.003973 0.000113 2.93% 0.00386 0.077586 0.00176 -41,136.00
Jan 19 2020 0.00386 -0.00000300 -0.08% 0.003854 0.003882 0.003816 0.00
Jan 18 2020 0.003863 -0.000396 -9.30% 0.004252 0.077787 0.00175 186,765.00
Jan 17 2020 0.004259 -0.002399 -36.03% 0.006664 0.077301 0.003273 118,120.00
Jan 16 2020 0.006658 -0.000134 -1.97% 0.006807 0.076383 0.006645 64,344.00
Jan 15 2020 0.006792 0.000044 0.65% 0.006769 0.076816 0.003882 0.00
Jan 14 2020 0.006748 0.000759 12.68% 0.005981 0.074536 0.005981 71,995.00
Jan 13 2020 0.005989 -0.000404 -6.32% 0.006391 0.082732 0.003549 62,389.00
Jan 12 2020 0.006393 0.00012 1.92% 0.006284 0.006488 0.006234 62,144.00
Jan 11 2020 0.006272 -0.000234 -3.60% 0.006533 0.07131 0.006269 25,967.00
Jan 10 2020 0.006507 0.001577 32.00% 0.004933 0.068113 0.004933 36,509.00
Jan 09 2020 0.00493 -0.000439 -8.18% 0.005353 0.06959 0.004049 42,340.00
Jan 08 2020 0.005369 0.000451 9.17% 0.004916 0.005411 0.004801 4,630.00
Jan 07 2020 0.004918 0.00026 5.59% 0.004652 0.005017 0.004649 57,612.00
Jan 06 2020 0.004658 0.000252 5.71% 0.004419 0.063682 0.004411 34,741.00
Jan 05 2020 0.004406 0.00032 7.83% 0.004088 0.064561 0.004088 72,771.00
Jan 04 2020 0.004086 -0.00018 -4.22% 0.004258 0.005395 0.003604 33,899.00
Jan 03 2020 0.004266 -0.00096 -18.37% 0.005222 0.062875 0.00423 49,000.00
Jan 02 2020 0.005226 0.000109 2.13% 0.005119 0.005559 0.005049 28,222.00
Jan 01 2020 0.005117 -0.000707 -12.14% 0.005824 0.062241 0.004726 99,471.00
Dec 31 2019 0.005824 0.000344 6.28% 0.005481 0.062208 0.003169 0.00
Dec 30 2019 0.005479 -0.00014 -2.49% 0.005622 0.005622 0.005401 20,246.00
Dec 29 2019 0.00562 -0.00000600 -0.11% 0.005622 0.005646 0.004887 35,326.00
Dec 28 2019 0.005625 -0.000011 -0.20% 0.005639 0.005721 0.005617 24,040.00
Your Recent History
COIN
TIXEUR
Blocktix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:56:35