XinFin XDCE Historical Data - XDCEEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
XinFin XDCE (Cryptocurrency:XDCEEUR)
XinFin XDCE (Cryptocurrency:XDCEEUR) Historical

XinFin XDCE (XDCEEUR)

0.022905

0.000299

( 1.32% )

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	0.00504793	28.2679217917	0.01785745	0.02163059	0.00056282	7221	CX
260	0.02244476	4872.72806218	0.00046062	0.0768465	0.00024001	4515329.57917	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714953000	0.02260604	5.3E-5	0.23	0.02259718	0.02277739	0.02223349	0
1714866600	0.02255332	0.0003188	1.43	0.02222518	0.02273217	0.02212953	0
1714780200	0.02223452	0.00128016	6.11	0.02094942	0.02237946	0.02083962	0
1714693800	0.02095436	0.00023933	1.16	0.02071094	0.02111199	0.02022033	0
1714607400	0.02071503	-0.000978	-4.51	0.02160155	0.02164328	0.02017855	0
1714521000	0.02169345	-0.000935	-4.13	0.02261911	0.0229243	0.02109949	0
1714434600	0.02262816	0.00026098	1.17	0.02261988	0.02335936	0.00895312	0
1714348200	0.02236718	-0.000184	-0.82	0.02257885	0.02284943	0.02231514	0
1714261800	0.02255163	-0.000129	-0.57	0.02266258	0.02268708	0.0222407	0
1714175400	0.02268028	-0.000172	-0.75	0.02285951	0.02298743	0.0225321	0
1714089000	0.0228525	5.0E-6	0.02	0.02283737	0.02311823	0.02232873	0
1714002600	0.02284756	-0.000726	-3.08	0.02363685	0.02381624	0.02259346	0
1713916200	0.02357347	-0.000283	-1.19	0.02382638	0.02395256	0.02344968	0
1713829800	0.02385635	0.00064058	2.76	0.02261988	0.02397864	0.00895312	0
1713743400	0.02321577	2.6E-5	0.11	0.02313367	0.02348519	0.02295376	0
1713657000	0.02319006	0.00032482	1.42	0.02273199	0.02336292	0.02254907	0
1713570600	0.02286524	0.00018085	0.80	0.02261988	0.02335936	0.02148217	0
1713484200	0.02268439	0.00081475	3.73	0.02189211	0.02283188	0.02165819	0
1713397800	0.02186964	-0.000932	-4.09	0.02284477	0.02307595	0.02134268	0
1713311400	0.02280167	0.00011436	0.50	0.02270804	0.02299418	0.02208636	0
1713225000	0.02268731	-0.000771	-3.29	0.02421607	0.02435013	0.0224181	0
1713138600	0.02345832	2.7E-5	0.12	0.0231082	0.02394266	0.02240655	0
1713052200	0.02343174	-0.000616	-2.56	0.02407564	0.02444223	0.02227361	0
1712965800	0.0240482	-0.000772	-3.11	0.02484364	0.02528292	0.02353857	0
1712879400	0.0248203	-0.000132	-0.53	0.02490504	0.0251918	0.02466567	0
1712793000	0.02495223	0.00071505	2.95	0.02421607	0.02513942	0.02376673	0
1712706600	0.02423718	-0.000803	-3.21	0.02504703	0.02507741	0.02393278	0
1712620200	0.02503979	0.0006782	2.78	0.02403673	0.02547938	0.02323858	0
1712533800	0.02436159	0.0001545	0.64	0.02416606	0.02464604	0.02416606	0
1712447400	0.02420709	0.00035258	1.48	0.02376976	0.0244172	0.02367319	0
1712361000	0.02385451	-0.000157	-0.65	0.02403673	0.02410128	0.02323858	0
1712274600	0.0240111	0.00079073	3.41	0.02313429	0.02423298	0.02285282	0
1712188200	0.02322037	9.0E-5	0.39	0.02315453	0.02353279	0.02282593	0
1712101800	0.02313081	-0.001575	-6.37	0.02465989	0.02465989	0.02283648	0
1712015400	0.02470592	-0.0004	-1.59	0.0227771	0.02473006	0.0227771	0
1711929000	0.02510572	0.00055203	2.25	0.02455394	0.02513152	0.02455394	0
1711842600	0.02455369	-7.3E-5	-0.30	0.02468029	0.02476244	0.02454562	0
1711756200	0.02462658	-0.000268	-1.08	0.02492724	0.0249854	0.02436742	0
1711669800	0.02489418	0.0006114	2.52	0.0244002	0.0251447	0.02423104	0
1711583400	0.02428278	-0.000263	-1.07	0.02451636	0.02510584	0.02403424	0
1711497000	0.024546	0.00010516	0.43	0.02444361	0.02497782	0.0243671	0
1711410600	0.02444084	0.00078905	3.34	0.0227771	0.02487822	0.0227771	0
1711324200	0.02365179	0.00102583	4.53	0.022572	0.02371717	0.02248393	0
1711237800	0.02262596	0.00027619	1.24	0.02242159	0.02320888	0.02218987	0
1711151400	0.02234977	-0.000562	-2.45	0.02300686	0.02335899	0.02197162	0
1711065000	0.02291191	-0.000691	-2.93	0.02356769	0.02373099	0.02270538	0
1710978600	0.02360313	0.00186945	8.60	0.02169525	0.02370592	0.02125492	0
1710892200	0.02173368	-0.00194	-8.19	0.02368392	0.02382014	0.02151873	0
1710805800	0.0236732	-0.000197	-0.83	0.0227771	0.02393876	0.00895312	0
1710719400	0.02386972	0.00100435	4.39	0.0227771	0.02406772	0.02251385	0
1710633000	0.02286537	-0.001467	-6.03	0.02431099	0.02445257	0.02269568	0
1710546600	0.02433236	-0.000694	-2.77	0.02533932	0.02561314	0.02294934	0
1710460200	0.02502684	-0.000336	-1.32	0.02533932	0.02561314	0.02402127	0
1710373800	0.02536281	0.00050169	2.02	0.02490838	0.02560821	0.02481656	0
1710287400	0.02486112	-2.5E-5	-0.10	0.02487282	0.02526962	0.02417916	0
1710201000	0.02488644	0.0009025	3.76	0.02384349	0.02522326	0.02299	0
1710114600	0.02398394	0.00020524	0.86	0.02377914	0.02429872	0.02375	0
1710028200	0.0237787	7.5E-5	0.32	0.02374859	0.02384963	0.0236227	0
1709941800	0.02370326	0.00044746	1.92	0.02324537	0.0241882	0.02304928	0
1709855400	0.0232558	0.00019588	0.85	0.02304099	0.02368829	0.02292039	0
1709769000	0.02305992	0.00049028	2.17	0.02231692	0.02370668	0.02203348	0
1709682600	0.02256964	-0.001137	-4.80	0.02384349	0.02406231	0.01890272	0
1709596200	0.0237063	0.0016283	7.38	0.02169855	0.02388365	0.02139882	0
1709509800	0.022078	0.00032907	1.51	0.021698	0.02215144	0.02151884	0
1709423400	0.02174893	-0.000162	-0.74	0.02185539	0.02188279	0.0216007	0
1709337000	0.0219112	0.00035031	1.62	0.0214715	0.02209795	0.02132161	0
1709250600	0.02156089	-0.000315	-1.44	0.02169855	0.02230106	0.02125127	0
1709164200	0.02187614	0.00191597	9.60	0.01997166	0.02233921	0.01989268	0
1709077800	0.01996017	0.00095449	5.02	0.01903955	0.02015292	0.01900117	0
1708991400	0.01900568	0.00082834	4.56	0.01515606	0.01914345	0.00895312	0
1708905000	0.01817734	8.1E-5	0.45	0.01809824	0.01823149	0.01801543	0
1708818600	0.01809593	0.00023791	1.33	0.01782234	0.01815176	0.0177821	0
1708732200	0.01785802	-0.00014	-0.78	0.01801525	0.01808762	0.01774927	0
1708645800	0.01799792	-0.00022	-1.21	0.0181805	0.01827006	0.0178904	0
1708559400	0.01821796	-0.00017	-0.92	0.0183904	0.01841658	0.01782062	0
1708473000	0.01838782	0.0001356	0.74	0.01826584	0.01861924	0.0178755	0
1708386600	0.01825222	-0.000112	-0.61	0.01515606	0.01850231	0.01505982	0
1708300200	0.01836464	0.00011438	0.63	0.0182172	0.01846258	0.01806292	0
1708213800	0.01825026	-0.000162	-0.88	0.01840237	0.01841248	0.01785354	0
1708127400	0.01841196	7.4E-5	0.40	0.01832105	0.01856951	0.01823386	0
1708041000	0.01833795	-2.9E-5	-0.16	0.01838017	0.01863638	0.01811118	0
1707954600	0.01836652	0.00073197	4.15	0.01763	0.01843438	0.01749223	0
1707868200	0.01763455	3.6E-5	0.20	0.01756945	0.01773346	0.01713192	0
1707781800	0.01759883	0.00071034	4.21	0.01515606	0.0176993	0.01505982	0
1707695400	0.01688849	0.00014376	0.86	0.01671534	0.01702865	0.01670768	0
1707609000	0.01674473	0.00035239	2.15	0.01642318	0.01689916	0.01626438	0
1707522600	0.01639234	0.00040954	2.56	0.0160122	0.01693857	0.01595841	0
1707436200	0.0159828	0.00037424	2.40	0.01562799	0.01606139	0.01562142	0
1707349800	0.01560856	0.0003841	2.52	0.01523271	0.01564238	0.01510951	0
1707263400	0.01522446	0.00012713	0.84	0.01510404	0.01533414	0.01505187	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