xensor Historical Data - XSRTGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
xensor (Cryptocurrency:XSRTGBP)
xensor (Cryptocurrency:XSRTGBP) Historical

xensor (XSRTGBP)

0.014035

0.000824

( 6.24% )

Updated: 20:02:15

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	0.01165748	490.283887791	0.0023777	0.01365357	0.00132	853269.937085	CX
260	-0.01549945	-52.4789035786	0.02953463	0.33236376	0.00053568	1440620.7564	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714693800	0.01321042	0.00016045	1.23	0.01304375	0.01333236	0.01274829	0
1714607400	0.01304997	-0.000537	-3.95	0.0135927	0.01362109	0.01268944	0
1714521000	0.01358717	-0.000643	-4.52	0.01423417	0.01442526	0.01328508	0
1714434600	0.01423016	0.00013321	0.94	0.01467905	0.01485424	0.01384395	0
1714348200	0.01409695	-1.2E-5	-0.09	0.01408365	0.01430159	0.014045	0
1714261800	0.01410925	-0.000185	-1.29	0.01429363	0.01432113	0.01401511	0
1714175400	0.01429433	-0.000138	-0.96	0.01443568	0.01450329	0.0142073	0
1714089000	0.01443253	-1.0E-5	-0.07	0.01445014	0.0145992	0.01410958	0
1714002600	0.01444302	-0.000487	-3.26	0.01497858	0.01507409	0.01430618	0
1713916200	0.01493049	-0.000238	-1.57	0.01514392	0.01522513	0.01485881	0
1713829800	0.01516818	0.00046517	3.16	0.01467905	0.0153614	0.01418893	0
1713743400	0.01470301	-3.0E-6	-0.02	0.01470649	0.01488935	0.01457571	0
1713657000	0.01470618	0.00019968	1.38	0.01446944	0.01482645	0.01433212	0
1713570600	0.0145065	0.00020113	1.41	0.01426461	0.01472912	0.01353845	0
1713484200	0.01430537	0.0005072	3.68	0.01381968	0.01441354	0.01365785	0
1713397800	0.01379817	-0.000559	-3.89	0.01436079	0.01452285	0.01346933	0
1713311400	0.01435674	9.1E-5	0.64	0.01426153	0.01447462	0.0139211	0
1713225000	0.0142655	-0.000547	-3.69	0.01467905	0.01499955	0.01408902	0
1713138600	0.01481269	4.6E-5	0.31	0.01467905	0.0148695	0.01418893	0
1713052200	0.01476689	-0.000405	-2.67	0.01517124	0.01535365	0.01404729	0
1712965800	0.01517159	-0.000457	-2.92	0.01566031	0.0159238	0.01487962	0
1712879400	0.01562841	-0.000115	-0.73	0.01573296	0.01589	0.01554647	0
1712793000	0.01574336	0.00047105	3.08	0.0152728	0.01585926	0.01503533	0
1712706600	0.01527231	-0.000546	-3.45	0.01580223	0.01581308	0.01510233	0
1712620200	0.01581814	0.00049992	3.26	0.01487712	0.0161109	0.01373597	0
1712533800	0.01531822	0.00011137	0.73	0.01518889	0.01546861	0.01518574	0
1712447400	0.01520685	0.00019436	1.29	0.01497022	0.01536425	0.01491926	0
1712361000	0.01501249	-0.00014	-0.92	0.01515301	0.01521198	0.01470047	0
1712274600	0.01515223	0.00051406	3.51	0.01462419	0.01529253	0.01441305	0
1712188200	0.01463817	5.3E-5	0.36	0.01458328	0.01484387	0.01440639	0
1712101800	0.01458522	-0.000987	-6.34	0.01553473	0.01553693	0.01440881	0
1712015400	0.01557257	-0.000107	-0.68	0.01487712	0.0155848	0.01373597	0
1711929000	0.01567955	0.00026985	1.75	0.0154236	0.01568269	0.0154236	0
1711842600	0.0154097	-8.2E-5	-0.53	0.01548935	0.01556944	0.01538546	0
1711756200	0.01549188	-0.000209	-1.33	0.015681	0.01570249	0.01533085	0
1711669800	0.01570119	0.00034549	2.25	0.01542082	0.01583904	0.01527552	0
1711583400	0.0153557	-7.6E-5	-0.49	0.01539999	0.01576216	0.01514077	0
1711497000	0.01543127	5.6E-5	0.36	0.01537525	0.01567998	0.01531301	0
1711410600	0.01537516	0.00042469	2.84	0.01487712	0.01566197	0.01373597	0
1711324200	0.01495047	0.0006497	4.54	0.01429325	0.0150035	0.01421232	0
1711237800	0.01430077	0.00018225	1.29	0.01416483	0.01465476	0.01401391	0
1711151400	0.01411852	-0.000348	-2.41	0.01449295	0.01475065	0.01387475	0
1711065000	0.01446606	-0.000395	-2.66	0.01484691	0.0149306	0.01439885	0
1710978600	0.01486109	0.00122659	9.00	0.01366673	0.01489494	0.01338629	0
1710892200	0.0136345	-0.001248	-8.39	0.01487712	0.01494727	0.0136082	0
1710805800	0.01488237	-9.4E-5	-0.63	0.0098301	0.01507893	0.0098301	0
1710719400	0.01497639	0.00063667	4.44	0.01447769	0.01510594	0.01424499	0
1710633000	0.01433972	-0.00098	-6.40	0.01525675	0.01537559	0.01426965	0
1710546600	0.01532	-0.000415	-2.64	0.0098301	0.01547003	0.0098301	0
1710460200	0.0157354	-0.000214	-1.34	0.01595417	0.0161	0.01514014	0
1710373800	0.01594929	0.00039081	2.51	0.01555813	0.0160293	0.01552469	0
1710287400	0.01555848	4.0E-6	0.03	0.01559813	0.01598001	0.0151414	0
1710201000	0.01555454	0.00063474	4.25	0.0098301	0.01589302	0.0098301	0
1710114600	0.0149198	1.4E-5	0.09	0.01490547	0.0151656	0.01484171	0
1710028200	0.01490549	2.6E-5	0.17	0.01485976	0.0149548	0.01481635	0
1709941800	0.01487958	0.00022832	1.56	0.01463207	0.01512	0.01446303	0
1709855400	0.01465126	0.00014394	0.99	0.0145425	0.01488424	0.01443699	0
1709769000	0.01450732	0.00032159	2.27	0.01404483	0.014861	0.01386381	0
1709682600	0.01418573	-0.000759	-5.08	0.01507163	0.0151463	0.01236216	0
1709596200	0.01494484	0.00102376	7.35	0.0098301	0.01509144	0.0098301	0
1709509800	0.01392108	0.00020495	1.49	0.0136948	0.01396677	0.01361119	0
1709423400	0.01371613	-0.000107	-0.77	0.01380826	0.01380826	0.0136205	0
1709337000	0.01382267	0.00019936	1.46	0.01356538	0.01396623	0.01347594	0
1709250600	0.01362331	7.2E-5	0.53	0.01349124	0.01395128	0.0130284	0
1709164200	0.01355123	0.00101946	8.14	0.01255333	0.014112	0.01249332	0
1709077800	0.01253177	0.00055702	4.65	0.01199891	0.01263556	0.01178081	0
1708991400	0.01197475	0.00053817	4.71	0.0098301	0.01207595	0.0098301	0
1708905000	0.01143658	2.5E-5	0.22	0.01140145	0.01148142	0.01134	0
1708818600	0.0114112	0.00017103	1.52	0.01120573	0.01142607	0.01118215	0
1708732200	0.01124017	-0.000101	-0.89	0.0113703	0.01139143	0.01116768	0
1708645800	0.01134085	-0.000157	-1.37	0.0114789	0.01151337	0.0112952	0
1708559400	0.01149825	-8.2E-5	-0.71	0.01160177	0.01161255	0.01124715	0
1708473000	0.01157991	6.6E-5	0.57	0.01152077	0.01169752	0.01130998	0
1708386600	0.01151351	-5.9E-5	-0.51	0.0098301	0.01164089	0.0098301	0
1708300200	0.01157277	7.1E-5	0.62	0.01148426	0.01162829	0.01140416	0
1708213800	0.01150216	-6.8E-5	-0.59	0.01155923	0.01157154	0.01125941	0
1708127400	0.01157049	7.0E-5	0.61	0.0115332	0.01165239	0.01147199	0
1708041000	0.01150016	7.8E-7	0.01	0.01150488	0.01172482	0.01139852	0
1707954600	0.01149938	0.0004577	4.15	0.01103936	0.01160274	0.01094852	0
1707868200	0.01104168	1.0E-5	0.09	0.01103458	0.01111812	0.01076881	0
1707781800	0.01103214	0.00045072	4.26	0.0098301	0.011116	0.0098301	0
1707695400	0.01058142	8.5E-5	0.81	0.01050597	0.01069285	0.0104595	0
1707609000	0.0104969	0.00020149	1.96	0.01031768	0.01058676	0.01024819	0
1707522600	0.01029541	0.00024306	2.42	0.01006041	0.01063158	0.01004536	0
1707436200	0.01005235	0.00024391	2.49	0.0098301	0.01010262	0.0098301	0
1707349800	0.00980844	0.00022932	2.39	0.00957538	0.00981626	0.00950186	0
1707263400	0.00957912	5.1E-5	0.54	0.00952596	0.00964239	0.00949677	0
1707177000	0.00952822	8.6E-5	0.91	0.00603279	0.00970479	0.00597335	0
1707090600	0.0094427	-7.7E-5	-0.81	0.00952312	0.00955041	0.00937718	0
1707004200	0.00951931	-4.2E-5	-0.44	0.00959135	0.00959135	0.00949613	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