Eterbase Coin Historical Data - XBASEEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Eterbase Coin (Cryptocurrency:XBASEEUR)
Eterbase Coin (Cryptocurrency:XBASEEUR) Historical

Eterbase Coin (XBASEEUR)

0.016273

0.00005

( 0.31% )

Updated: 20:02:01

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	0	0	0	0	0	CX
260	0.00322675	24.7339571342	0.01304583	0.03022786	0.000224	3294758.34861	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.01623379	-0.000516	-3.08	0.01679461	0.01692206	0.01605324	0
1713916200	0.01674957	-0.000201	-1.19	0.01692927	0.01701892	0.01666161	0
1713829800	0.01695057	0.00045516	2.76	0.01607202	0.01703745	0.00636142	0
1713743400	0.01649541	1.8E-5	0.11	0.01643708	0.01668684	0.01630925	0
1713657000	0.01647714	0.00023079	1.42	0.01615168	0.01659996	0.01602171	0
1713570600	0.01624635	0.0001285	0.80	0.01607202	0.01659744	0.01526365	0
1713484200	0.01611785	0.0005789	3.73	0.01555492	0.01622265	0.01538871	0
1713397800	0.01553895	-0.000662	-4.09	0.01623181	0.01639607	0.01516453	0
1713311400	0.01620119	8.1E-5	0.50	0.01613466	0.01633797	0.01569294	0
1713225000	0.01611993	-0.000548	-3.29	0.01720616	0.01730141	0.01592865	0
1713138600	0.01666775	1.9E-5	0.11	0.01641898	0.01701189	0.01592044	0
1713052200	0.01664887	-0.000438	-2.56	0.01710638	0.01736685	0.01582598	0
1712965800	0.01708687	-0.000549	-3.11	0.01765206	0.01796418	0.01672477	0
1712879400	0.01763548	-9.4E-5	-0.53	0.01769569	0.01789943	0.0175256	0
1712793000	0.01772922	0.00050807	2.95	0.01720616	0.01786221	0.01688689	0
1712706600	0.01722115	-0.00057	-3.20	0.01779658	0.01781816	0.01700487	0
1712620200	0.01779143	0.00048188	2.78	0.01707873	0.01810377	0.01651162	0
1712533800	0.01730955	0.00010978	0.64	0.01717062	0.01751166	0.01717062	0
1712447400	0.01719977	0.00025051	1.48	0.01688904	0.01734906	0.01682042	0
1712361000	0.01694926	-0.000111	-0.65	0.01707873	0.01712459	0.01651162	0
1712274600	0.01706052	0.00056184	3.41	0.01643752	0.01721817	0.01623753	0
1712188200	0.01649868	6.4E-5	0.39	0.0164519	0.01672066	0.01621843	0
1712101800	0.01643505	-0.001119	-6.37	0.0175215	0.0175215	0.01622592	0
1712015400	0.0175542	-0.000284	-1.59	0.01618372	0.01757135	0.01618372	0
1711929000	0.01783827	0.00039223	2.25	0.01744622	0.0178566	0.01744622	0
1711842600	0.01744604	-5.2E-5	-0.30	0.01753599	0.01759437	0.01744031	0
1711756200	0.01749783	-0.00019	-1.07	0.01771146	0.01775278	0.01731369	0
1711669800	0.01768797	0.00043442	2.52	0.01733698	0.01786597	0.01721679	0
1711583400	0.01725355	-0.000187	-1.07	0.01741952	0.01783836	0.01707696	0
1711497000	0.01744057	7.5E-5	0.43	0.01736783	0.01774739	0.01731346	0
1711410600	0.01736586	0.00056064	3.34	0.01618372	0.01767663	0.01618372	0
1711324200	0.01680522	0.00072888	4.53	0.016038	0.01685167	0.01597542	0
1711237800	0.01607634	0.00019624	1.24	0.01593113	0.01649052	0.01576648	0
1711151400	0.0158801	-0.000399	-2.45	0.01634698	0.01659717	0.01561141	0
1711065000	0.01627951	-0.000491	-2.93	0.01674546	0.01686149	0.01613277	0
1710978600	0.01677065	0.0013283	8.60	0.01541504	0.01684368	0.01510218	0
1710892200	0.01544235	-0.001378	-8.19	0.01682805	0.01692483	0.01528962	0
1710805800	0.01682043	-0.00014	-0.83	0.01618372	0.01700912	0.00636142	0
1710719400	0.01696006	0.00071361	4.39	0.01618372	0.01710075	0.01599668	0
1710633000	0.01624645	-0.001042	-6.03	0.0172736	0.0173742	0.01612587	0
1710546600	0.01728878	-0.000493	-2.77	0.01800425	0.01819881	0.01630611	0
1710460200	0.01778222	-0.000239	-1.33	0.01800425	0.01819881	0.01706774	0
1710373800	0.01802095	0.00035647	2.02	0.01769806	0.01819531	0.01763282	0
1710287400	0.01766448	-1.8E-5	-0.10	0.01767279	0.01795473	0.01717992	0
1710201000	0.01768247	0.00064125	3.76	0.01651645	0.01792179	0.01647618	0
1710114600	0.01704122	0.00014583	0.86	0.0168957	0.01726488	0.016875	0
1710028200	0.01689539	5.4E-5	0.32	0.016874	0.01694579	0.01678455	0
1709941800	0.01684179	0.00031794	1.92	0.01651645	0.01718635	0.01637712	0
1709855400	0.01652385	0.00013917	0.85	0.01637123	0.01683115	0.01628554	0
1709769000	0.01638468	0.00034836	2.17	0.01585676	0.01684422	0.01565536	0
1709682600	0.01603632	-0.000808	-4.80	0.01694143	0.01709691	0.01343088	0
1709596200	0.01684395	0.00115695	7.38	0.01541739	0.01696996	0.01520442	0
1709509800	0.015687	0.00023381	1.51	0.015417	0.01573918	0.0152897	0
1709423400	0.01545319	-0.000115	-0.74	0.01552883	0.01554829	0.01534787	0
1709337000	0.01556848	0.0002489	1.62	0.01525607	0.01570117	0.01514956	0
1709250600	0.01531958	-0.000224	-1.44	0.01541739	0.01584549	0.01509959	0
1709164200	0.01554357	0.00136134	9.60	0.01419039	0.0158726	0.01413427	0
1709077800	0.01418223	0.0006782	5.02	0.0135281	0.01431918	0.01350083	0
1708991400	0.01350403	0.00058856	4.56	0.01306686	0.01360192	0.00636142	0
1708905000	0.01291547	5.8E-5	0.45	0.01285927	0.01295395	0.01280044	0
1708818600	0.01285763	0.00016904	1.33	0.01266324	0.0128973	0.01263465	0
1708732200	0.01268859	-9.9E-5	-0.77	0.01280031	0.01285173	0.01261132	0
1708645800	0.01278799	-0.000156	-1.21	0.01291772	0.01298136	0.0127116	0
1708559400	0.01294434	-0.000121	-0.93	0.01306686	0.01308546	0.01266202	0
1708473000	0.01306503	9.6E-5	0.74	0.01297836	0.01322946	0.01270101	0
1708386600	0.01296868	-8.0E-5	-0.61	0.01301759	0.01319413	0.01295563	0
1708300200	0.01304856	8.1E-5	0.62	0.0129438	0.01311814	0.01283418	0
1708213800	0.01296729	-0.000115	-0.88	0.01307537	0.01308255	0.01268541	0
1708127400	0.01308218	5.3E-5	0.41	0.01301759	0.01319413	0.01295563	0
1708041000	0.01302959	-2.0E-5	-0.15	0.0130596	0.01324164	0.01286847	0
1707954600	0.01304989	0.00052008	4.15	0.01252658	0.01309811	0.01242869	0
1707868200	0.01252981	2.5E-5	0.20	0.01248356	0.01260009	0.01217268	0
1707781800	0.01250443	0.00050471	4.21	0.01076878	0.01257582	0.0107004	0
1707695400	0.01199972	0.00010215	0.86	0.01187669	0.01209931	0.01187124	0
1707609000	0.01189757	0.00025038	2.15	0.0116691	0.01200729	0.01155627	0
1707522600	0.01164719	0.00029099	2.56	0.01137709	0.0120353	0.01133887	0
1707436200	0.0113562	0.00026591	2.40	0.0111041	0.01141204	0.01109943	0
1707349800	0.01109029	0.00027291	2.52	0.01082324	0.01111432	0.0107357	0
1707263400	0.01081738	9.0E-5	0.84	0.01073182	0.01089531	0.01069475	0
1707177000	0.01072705	6.7E-5	0.63	0.01076878	0.01092447	0.01063755	0
1707090600	0.01066029	-0.0001	-0.93	0.01076878	0.01079511	0.01061046	0
1707004200	0.01076064	-3.4E-5	-0.31	0.0108053	0.01084675	0.01074584	0
1706917800	0.01079465	9.9E-5	0.93	0.01070438	0.01084683	0.01063196	0
1706831400	0.01069576	5.3E-5	0.50	0.01064104	0.01073912	0.01046623	0
1706745000	0.01064283	-3.0E-6	-0.03	0.01071776	0.01088973	0.01056366	0
1706658600	0.01064547	-0.000141	-1.31	0.01078758	0.01091654	0.01064547	0
1706572200	0.01078668	0.00032036	3.06	0.01023959	0.0108189	0.01000107	0
1706485800	0.01046632	-2.6E-5	-0.25	0.01048848	0.01066006	0.010374	0
1706399400	0.01049227	7.1E-5	0.68	0.01041201	0.01051556	0.01031047	0
1706313000	0.01042108	0.00047435	4.77	0.00995559	0.01049707	0.00992006	0
1706226600	0.00994673	-1.1E-5	-0.11	0.00994358	0.00998975	0.00986716	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