Xeonbit Token Historical Data - XNSTUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Xeonbit Token (Cryptocurrency:XNSTUSD)
Xeonbit Token (Cryptocurrency:XNSTUSD) Historical

Xeonbit Token (XNSTUSD)

0.015296

-0.000721

( -4.50% )

Updated: 20:02:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00177325	-10.388491198	0.01706937	0.01728404	0.01552258	0.00399017	CX
4	-0.00335287	-17.9788288803	0.01864899	0.01892403	0.01552258	0.00771447	CX
12	-0.00059972	-3.77281099961	0.01589584	0.01892403	0.01552258	0.30397589	CX
26	0.00687254	81.5869262238	0.00842358	0.01892403	0.00837301	1.05483922	CX
52	0.00715804	87.9573560348	0.00813808	0.01892403	0.00813459	1.02094888	CX
156	0.00313452	25.7739113275	0.0121616	0.04401596	0.00057845	453.85732573	CX
260	0.01110749	265.181932995	0.00418863	0.04401596	0.00057845	4859.01170758	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.01607528	-0.00103	-6.02	0.01706937	0.01728404	0.01552258	0
1714434600	0.01710555	-0.000267	-1.54	0.01625281	0.01719705	0.01607257	0
1714348200	0.01737219	6.4E-5	0.37	0.01730899	0.0178063	0.01728154	0
1714261800	0.01730846	0.00066532	4.00	0.01666027	0.01744944	0.01638783	0
1714175400	0.01664314	-0.000154	-0.92	0.01678577	0.01684258	0.01651205	0
1714089000	0.01679672	0.00011906	0.71	0.01670256	0.0169667	0.01634559	0
1714002600	0.01667766	-0.000448	-2.62	0.01714311	0.01751317	0.01651359	0
1713916200	0.01712555	9.6E-5	0.56	0.01702277	0.0173582	0.0167839	0
1713829800	0.01702985	0.00028367	1.69	0.01625281	0.0171836	0.01607257	0
1713743400	0.01674618	-2.0E-5	-0.12	0.01675629	0.0170049	0.01659707	0
1713657000	0.01676661	0.00044294	2.71	0.01625281	0.01687195	0.01607257	0
1713570600	0.01632367	8.0E-6	0.05	0.01628792	0.01661542	0.01527457	0
1713484200	0.01631606	0.00044869	2.83	0.01590392	0.01646226	0.01573272	0
1713397800	0.01586737	-0.000546	-3.33	0.01640156	0.01659595	0.01556812	0
1713311400	0.01641337	-8.8E-5	-0.53	0.01647534	0.01662127	0.01595978	0
1713225000	0.01650104	-0.000317	-1.88	0.01674688	0.01740964	0.01615981	0
1713138600	0.01681795	0.00070692	4.39	0.01600266	0.0168719	0.01550657	0
1713052200	0.01611103	-0.001144	-6.63	0.01717551	0.01755195	0.01536979	0
1712965800	0.01725494	-0.001404	-7.52	0.01863989	0.01889988	0.01665947	0
1712879400	0.01865862	-0.000175	-0.93	0.01881146	0.01923712	0.01849811	0
1712793000	0.01883322	0.00016423	0.88	0.01864899	0.01892403	0.01818099	0
1712706600	0.01866899	-0.000984	-5.01	0.01967389	0.01981348	0.01842177	0
1712620200	0.01965309	0.00127138	6.92	0.01748481	0.01981263	0.01707321	0
1712533800	0.01838171	0.00049284	2.76	0.01784721	0.0183957	0.01780369	0
1712447400	0.01788887	0.00019791	1.12	0.01763	0.01805639	0.01762622	0
1712361000	0.01769096	-1.3E-5	-0.07	0.01771857	0.01780284	0.01713832	0
1712274600	0.01770352	5.1E-5	0.29	0.01758334	0.01831957	0.01731867	0
1712188200	0.01765271	0.00021519	1.23	0.01748481	0.01791371	0.01707321	0
1712101800	0.01743752	-0.001261	-6.74	0.0186534	0.0186534	0.01712715	0
1712015400	0.01869857	-0.00068	-3.51	0.01938964	0.01938964	0.01820158	0
1711929000	0.0193781	0.00071565	3.83	0.01866378	0.01943576	0.01866378	0
1711842600	0.01866245	-4.2E-5	-0.22	0.01868048	0.01897074	0.01856648	0
1711756200	0.018704	-0.000258	-1.36	0.01895085	0.01905501	0.01848136	0
1711669800	0.01896165	0.00037373	2.01	0.01862095	0.01921211	0.01844704	0
1711583400	0.01858792	-0.000492	-2.58	0.01908454	0.01949811	0.01842305	0
1711497000	0.01908002	2.9E-5	0.15	0.01905927	0.01955355	0.01888089	0
1711410600	0.0190507	0.00066526	3.62	0.01859808	0.01941305	0.01736341	0
1711324200	0.01838544	0.00054014	3.03	0.01780231	0.01846476	0.01757015	0
1711237800	0.0178453	0.00019722	1.12	0.01771054	0.01820301	0.01740852	0
1711151400	0.01764808	-0.000932	-5.02	0.01859808	0.01883508	0.01732452	0
1711065000	0.01857962	-0.000132	-0.71	0.01865782	0.01906836	0.01814944	0
1710978600	0.01871208	0.00183077	10.84	0.01680806	0.01879593	0.01630574	0
1710892200	0.01688131	-0.00187	-9.97	0.01871852	0.01881045	0.0167846	0
1710805800	0.01875087	-0.000581	-3.01	0.02167117	0.02177151	0.01844183	0
1710719400	0.01933224	0.00060584	3.24	0.01888185	0.01955621	0.01821259	0
1710633000	0.0187264	-0.001177	-5.91	0.01993302	0.02009763	0.01852557	0
1710546600	0.01990376	-0.000762	-3.69	0.02167117	0.02177151	0.01909747	0
1710460200	0.02066538	-0.00065	-3.05	0.02129239	0.02133649	0.01980455	0
1710373800	0.02131521	0.00017646	0.83	0.021157	0.02169996	0.02097112	0
1710287400	0.02113875	-0.000513	-2.37	0.02167117	0.02177151	0.02049913	0
1710201000	0.02165138	0.00098143	4.75	0.02034112	0.02175826	0.02012348	0
1710114600	0.02066995	-0.000172	-0.83	0.02080598	0.0211105	0.0202426	0
1710028200	0.02084163	0.00013066	0.63	0.02070639	0.02101628	0.02065122	0
1709941800	0.02071097	0.0001562	0.76	0.02061367	0.02127893	0.02037746	0
1709855400	0.02055477	0.00027052	1.33	0.02034112	0.02095723	0.01990823	0
1709769000	0.02028425	0.00141124	7.48	0.01893824	0.02074831	0.0186516	0
1709682600	0.01887301	-0.000448	-2.32	0.01933181	0.0203291	0.01725914	0
1709596200	0.01932069	0.0007898	4.26	0.0180632	0.01937661	0.01801612	0
1709509800	0.01853089	0.00032516	1.79	0.01819839	0.01857791	0.01794297	0
1709423400	0.01820573	-5.8E-5	-0.32	0.01825909	0.0184064	0.01809459	0
1709337000	0.01826356	0.00041236	2.31	0.0177839	0.01835288	0.0177839	0
1709250600	0.0178512	-7.3E-5	-0.41	0.0180632	0.01872937	0.01760451	0
1709164200	0.01792403	0.00068	3.94	0.01726238	0.01854562	0.01719791	0
1709077800	0.01724403	0.00034479	2.04	0.0169094	0.01749524	0.01685567	0
1708991400	0.01689924	0.00033574	2.03	0.01637635	0.01701282	0.01566437	0
1708905000	0.0165635	0.00065351	4.11	0.01592297	0.01657265	0.01588333	0
1708818600	0.01590999	1.0E-6	0.01	0.01589584	0.01633795	0.01581505	0
1708732200	0.01590873	-0.000249	-1.54	0.01614891	0.0162724	0.01581522	0
1708645800	0.01615761	-4.2E-5	-0.26	0.01610359	0.01647944	0.01582115	0
1708559400	0.01619934	-0.000202	-1.23	0.01637635	0.01641623	0.01566437	0
1708473000	0.01640176	0.00037237	2.32	0.01602694	0.01649783	0.01565702	0
1708386600	0.01602939	0.00039875	2.55	0.01317399	0.01622898	0.01316159	0
1708300200	0.01563064	0.00046327	3.05	0.01515812	0.01575249	0.01505275	0
1708213800	0.01516737	-0.000122	-0.80	0.01524706	0.0152543	0.01481937	0
1708127400	0.01528895	-8.7E-5	-0.57	0.01538002	0.01555432	0.01502691	0
1708041000	0.01537637	0.00022358	1.48	0.01510965	0.01559332	0.01504344	0
1707954600	0.01515279	0.0007913	5.51	0.01434968	0.01516144	0.01425633	0
1707868200	0.01436149	-8.3E-5	-0.57	0.01452703	0.01461352	0.01409373	0
1707781800	0.01444483	0.00082008	6.02	0.01317399	0.01448666	0.01316159	0
1707695400	0.01362475	2.6E-5	0.19	0.01358732	0.01380808	0.01357165	0
1707609000	0.01359853	6.5E-5	0.48	0.01355941	0.01369041	0.01346759	0
1707522600	0.01353336	0.00035578	2.70	0.01317399	0.01372593	0.01316159	0
1707436200	0.01317758	-1.6E-5	-0.12	0.01319727	0.0133843	0.01314293	0
1707349800	0.01319357	0.00027303	2.11	0.01292255	0.01329503	0.01279988	0
1707263400	0.01292054	0.00041491	3.32	0.01249448	0.01300078	0.01249393	0
1707177000	0.01250563	4.7E-5	0.38	0.01205106	0.0126851	0.01194384	0
1707090600	0.01245879	-1.9E-5	-0.15	0.01248882	0.01255889	0.01233987	0
1707004200	0.01247772	-7.2E-5	-0.57	0.01254823	0.0126666	0.01247109	0
1706917800	0.01254953	2.9E-5	0.23	0.01251586	0.01263652	0.0124199	0
1706831400	0.01252097	8.7E-5	0.70	0.01243192	0.01256552	0.0122036	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