XinFin XDCE Historical Data - XDCEUSD | ADVFN

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

Get Started

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

XinFin XDCE (XDCEUSD)

0.023752

-0.000188

( -0.78% )

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	0.00193881	8.88809122028	0.02181357	0.02467986	0.00067081	7221	CX
260	0.02328789	5013.64722599	0.00046449	0.08382447	0.0002676	4660307.55751	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.02393981	-0.000175	-0.73	0.0240963	0.02442266	0.02384998	0
1714261800	0.02411502	-0.000127	-0.52	0.02422393	0.0242808	0.02375171	0
1714175400	0.02424247	-0.000262	-1.07	0.02450416	0.02461304	0.024073	0
1714089000	0.02450401	0.00010801	0.44	0.0244231	0.02479859	0.02386266	0
1714002600	0.024396	-0.00083	-3.29	0.02523601	0.02548868	0.02415529	0
1713916200	0.02522574	-0.000186	-0.73	0.02538424	0.02553418	0.02503001	0
1713829800	0.02541134	0.00071529	2.90	0.01710145	0.02555499	0.01707204	0
1713743400	0.02469605	2.9E-5	0.12	0.0246164	0.02496161	0.02442422	0
1713657000	0.02466694	0.00032821	1.35	0.02425359	0.02486941	0.0240366	0
1713570600	0.02433873	0.0002033	0.84	0.02408582	0.02488867	0.02264876	0
1713484200	0.02413543	0.00083227	3.57	0.02328753	0.02436994	0.02312217	0
1713397800	0.02330316	-0.000911	-3.76	0.0242607	0.02449399	0.02274917	0
1713311400	0.02421378	0.00010703	0.44	0.02410108	0.02442724	0.02345509	0
1713225000	0.02410675	-0.000894	-3.58	0.01710145	0.02540162	0.01707204	0
1713138600	0.02500086	0.00049626	2.03	0.02444153	0.02502225	0.02362426	0
1713052200	0.0245046	-0.001004	-3.94	0.02549638	0.02581903	0.02340874	0
1712965800	0.02550902	-0.001118	-4.20	0.02660342	0.02705428	0.02509064	0
1712879400	0.02662676	-0.000185	-0.69	0.02681255	0.02707801	0.02643598	0
1712793000	0.0268117	0.00052421	1.99	0.02626368	0.0270138	0.02566609	0
1712706600	0.02628749	-0.000962	-3.53	0.02721039	0.0272636	0.02594598	0
1712620200	0.02724962	0.00086444	3.28	0.01710145	0.02761902	0.01707204	0
1712533800	0.02638518	0.00018206	0.69	0.02618389	0.02669672	0.02618347	0
1712447400	0.02620312	0.00036633	1.42	0.02575405	0.0264452	0.02565013	0
1712361000	0.02583679	-0.000176	-0.68	0.02603908	0.0261117	0.02508595	0
1712274600	0.02601297	0.00087962	3.50	0.02510697	0.02633488	0.02474346	0
1712188200	0.02513335	0.00025461	1.02	0.024889	0.02543387	0.02454648	0
1712101800	0.02487874	-0.001673	-6.30	0.02647106	0.02647106	0.02454196	0
1712015400	0.02655186	-0.000531	-1.96	0.01710145	0.02662387	0.01707204	0
1711929000	0.02708241	0.0006102	2.31	0.0264981	0.0271017	0.02649382	0
1711842600	0.02647221	-8.9E-5	-0.34	0.02654449	0.02673122	0.02644724	0
1711756200	0.02656144	-0.000328	-1.22	0.02689213	0.02695326	0.02625962	0
1711669800	0.02688921	0.00058077	2.21	0.02641091	0.02721155	0.02620156	0
1711583400	0.02630844	-0.000291	-1.09	0.02660091	0.02724416	0.0259844	0
1711497000	0.02659989	2.7E-5	0.10	0.0265167	0.02718958	0.02637811	0
1711410600	0.02657256	0.00098488	3.85	0.01710145	0.0270569	0.01707204	0
1711324200	0.02558768	0.00113306	4.63	0.02435077	0.02567759	0.02425982	0
1711237800	0.02445462	0.00034897	1.45	0.02421767	0.02503326	0.02395498	0
1711151400	0.02410565	-0.000774	-3.11	0.02489083	0.02532095	0.02367799	0
1711065000	0.02487964	-0.000893	-3.46	0.02581302	0.02591541	0.02456338	0
1710978600	0.02577312	0.00213652	9.04	0.02361442	0.02588148	0.02312318	0
1710892200	0.0236366	-0.002118	-8.22	0.02573026	0.02588476	0.02338824	0
1710805800	0.02575466	-0.000224	-0.86	0.01710145	0.02608559	0.01707204	0
1710719400	0.02597864	0.00119346	4.82	0.02494338	0.02615381	0.02454174	0
1710633000	0.02478518	-0.001674	-6.33	0.02643295	0.0266	0.02470847	0
1710546600	0.02645925	-0.000699	-2.57	0.01710145	0.02679779	0.01707204	0
1710460200	0.02715783	-0.000628	-2.26	0.02775958	0.02803782	0.02607771	0
1710373800	0.02778564	0.00062583	2.30	0.02713254	0.02800888	0.02710817	0
1710287400	0.02715981	-0.00026	-0.95	0.02748375	0.02772904	0.0263108	0
1710201000	0.02741986	0.00118354	4.51	0.01710145	0.02770174	0.01707204	0
1710114600	0.02623632	0.00020036	0.77	0.02602492	0.02659718	0.02594856	0
1710028200	0.02603596	7.8E-5	0.30	0.02595896	0.02609944	0.0258609	0
1709941800	0.02595825	0.00046591	1.83	0.0254549	0.02661362	0.0252616	0
1709855400	0.02549234	0.00037849	1.51	0.0250729	0.0258647	0.02498287	0
1709769000	0.02511385	0.00065854	2.69	0.02421776	0.025688	0.02388122	0
1709682600	0.02445531	-0.001311	-5.09	0.02595538	0.02624262	0.02306245	0
1709596200	0.02576597	0.00183001	7.65	0.01710145	0.02602293	0.01707204	0
1709509800	0.02393596	0.00036471	1.55	0.02355989	0.02403548	0.02336306	0
1709423400	0.02357125	-0.000195	-0.82	0.02374135	0.02374135	0.02342231	0
1709337000	0.02376622	0.0004158	1.78	0.02325539	0.023997	0.02310852	0
1709250600	0.02335042	-0.000395	-1.66	0.02367895	0.02418988	0.02299615	0
1709164200	0.02374563	0.00208658	9.63	0.02167534	0.02431938	0.02156183	0
1709077800	0.02165905	0.00093982	4.54	0.02075757	0.02188435	0.02071577	0
1708991400	0.02071923	0.00104868	5.33	0.01710145	0.02088384	0.01707204	0
1708905000	0.01967055	7.9E-5	0.40	0.01959498	0.0197429	0.01948884	0
1708818600	0.01959175	0.00026112	1.35	0.01928506	0.01964242	0.0192223	0
1708732200	0.01933063	-0.000165	-0.85	0.01949398	0.01956746	0.01920488	0
1708645800	0.01949516	-0.000248	-1.26	0.01967915	0.01976991	0.01935686	0
1708559400	0.01974288	-0.000136	-0.68	0.01985848	0.01990702	0.0192603	0
1708473000	0.01987894	0.0002085	1.06	0.01968634	0.02012454	0.01931177	0
1708386600	0.01967044	-0.000143	-0.72	0.01710145	0.01994996	0.01707204	0
1708300200	0.01981357	0.00015126	0.77	0.01962491	0.0199116	0.01946703	0
1708213800	0.01966231	-0.000184	-0.93	0.01982203	0.01983909	0.01925686	0
1708127400	0.01984608	9.9E-5	0.50	0.01973992	0.01995897	0.01962855	0
1708041000	0.01974693	3.3E-5	0.17	0.01969801	0.02008555	0.01951725	0
1707954600	0.01971434	0.00083727	4.44	0.01890094	0.01978214	0.01872557	0
1707868200	0.01887707	-0.000134	-0.70	0.01898827	0.01914495	0.01839122	0
1707781800	0.01901124	0.000699	3.82	0.01710145	0.019125	0.01707204	0
1707695400	0.01831224	0.00013969	0.77	0.01812601	0.01845268	0.01808655	0
1707609000	0.01817255	0.00024937	1.39	0.01794761	0.01830361	0.01782374	0
1707522600	0.01792318	0.00068453	3.97	0.01724234	0.01831817	0.01719993	0
1707436200	0.01723865	0.0004098	2.44	0.01687878	0.01733206	0.01685919	0
1707349800	0.01682885	0.00044106	2.69	0.01638126	0.01686452	0.01625193	0
1707263400	0.01638779	0.00018083	1.12	0.01620881	0.01647258	0.0161581	0
1707177000	0.01620696	4.0E-5	0.25	0.01710145	0.01718577	0.01607352	0
1707090600	0.01616732	-0.00016	-0.98	0.01633084	0.01637524	0.01610088	0
1707004200	0.01632725	-7.6E-5	-0.46	0.0164096	0.01647357	0.01631618	0
1706917800	0.01640301	4.8E-5	0.29	0.01636823	0.01650337	0.0161819	0
1706831400	0.01635491	0.00016161	1.00	0.0161823	0.016441	0.01591098	0
1706745000	0.0161933	-7.9E-5	-0.49	0.0163433	0.01661975	0.01608413	0
1706658600	0.01627256	-0.000158	-0.96	0.01640888	0.01663318	0.0162298	0
1706572200	0.01643086	0.00045316	2.84	0.01710145	0.01718577	0.01590318	0
1706485800	0.0159777	-3.3E-5	-0.21	0.0160094	0.0162612	0.01581466	0
1706399400	0.01601022	9.7E-5	0.61	0.01587879	0.01603202	0.01573905	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