xensor Historical Data - XSRTUSD | 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:XSRTUSD)
xensor (Cryptocurrency:XSRTUSD) Historical

xensor (XSRTUSD)

0.018715

0.000448

( 2.45% )

Updated: 20:02:17

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	0.01645599	728.44413163	0.00225906	0.01864992	0.00186137	853269.937085	CX
260	-0.01981449	-51.4267494499	0.03852954	0.4274048	0.00070833	1444455.56175	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.01827643	-0.000297	-1.60	0.01855283	0.0186752	0.01808901	0
1715817000	0.01857333	0.00133386	7.74	0.01723311	0.01859604	0.01717082	0
1715730600	0.01723947	-0.000367	-2.08	0.01761305	0.01766253	0.01711235	0
1715644200	0.0176066	0.00039356	2.29	0.01655393	0.01776569	0.01647188	0
1715557800	0.01721304	0.00019246	1.13	0.0170381	0.01730304	0.01697153	0
1715471400	0.01702058	-4.0E-5	-0.23	0.01703245	0.01720202	0.01694042	0
1715385000	0.01706053	-0.000586	-3.32	0.01761501	0.01777158	0.01686735	0
1715298600	0.01764685	0.00052193	3.05	0.01713247	0.01774619	0.0169834	0
1715212200	0.01712492	-0.000369	-2.11	0.01745361	0.01764234	0.01704545	0
1715125800	0.01749422	-0.000197	-1.11	0.01768661	0.0180239	0.01743488	0
1715039400	0.01769167	-0.00023	-1.28	0.01655393	0.01827838	0.01647188	0
1714953000	0.01792166	3.5E-5	0.20	0.0178899	0.01807957	0.01762987	0
1714866600	0.01788642	0.00026534	1.51	0.01760899	0.01804196	0.01752431	0
1714780200	0.01762108	0.00105808	6.39	0.01655393	0.01773408	0.01647188	0
1714693800	0.016563	0.00019879	1.21	0.01630656	0.01669051	0.01593429	0
1714607400	0.01636421	-0.000672	-3.94	0.01697555	0.01699146	0.01582426	0
1714521000	0.01703657	-0.000837	-4.68	0.01787453	0.01811024	0.01654748	0
1714434600	0.0178737	0.00023384	1.33	0.01818259	0.01837909	0.01730736	0
1714348200	0.01763986	-0.000129	-0.73	0.01775516	0.01799564	0.01757367	0
1714261800	0.01776896	-9.4E-5	-0.53	0.01784921	0.01789111	0.01750126	0
1714175400	0.01786287	-0.000193	-1.07	0.01805569	0.01813592	0.017738	0
1714089000	0.01805558	8.0E-5	0.45	0.01799597	0.01827264	0.01758301	0
1714002600	0.017976	-0.000611	-3.29	0.01859495	0.01878113	0.01779863	0
1713916200	0.01858739	-0.000137	-0.73	0.01870418	0.01881466	0.01844316	0
1713829800	0.01872414	0.00052705	2.90	0.01818259	0.01882999	0.01810879	0
1713743400	0.01819709	2.1E-5	0.12	0.0181384	0.01839276	0.01799679	0
1713657000	0.01817564	0.00024184	1.35	0.01787107	0.01832483	0.01771118	0
1713570600	0.0179338	0.0001498	0.84	0.01774744	0.01833902	0.01668856	0
1713484200	0.017784	0.00061325	3.57	0.01715923	0.0179568	0.01703739	0
1713397800	0.01717075	-0.000671	-3.76	0.0178763	0.0180482	0.01676254	0
1713311400	0.01784173	7.9E-5	0.44	0.01775869	0.01799902	0.0172827	0
1713225000	0.01776287	-0.000659	-3.58	0.01800954	0.01871698	0.01740735	0
1713138600	0.01842169	0.00036567	2.03	0.01800954	0.01843745	0.01740735	0
1713052200	0.01805602	-0.00074	-3.94	0.01878681	0.01902455	0.01724855	0
1712965800	0.01879612	-0.000824	-4.20	0.01960252	0.01993473	0.01848784	0
1712879400	0.01961972	-0.000136	-0.69	0.01975661	0.01995222	0.01947914	0
1712793000	0.01975599	0.00038626	1.99	0.01935218	0.0199049	0.01891186	0
1712706600	0.01936973	-0.000709	-3.53	0.02004976	0.02008897	0.01911809	0
1712620200	0.02007867	0.00063696	3.28	0.01918669	0.02035086	0.01900757	0
1712533800	0.01944171	0.00013415	0.69	0.01929339	0.01967127	0.01929308	0
1712447400	0.01930756	0.00026993	1.42	0.01897667	0.01948594	0.01890009	0
1712361000	0.01903763	-0.00013	-0.68	0.01918669	0.0192402	0.01848438	0
1712274600	0.01916745	0.00064814	3.50	0.01849987	0.01940465	0.01823202	0
1712188200	0.01851931	0.00018761	1.02	0.01833926	0.01874075	0.01808688	0
1712101800	0.0183317	-0.001233	-6.30	0.01950499	0.01950499	0.01808355	0
1712015400	0.01956452	-0.000391	-1.96	0.01960067	0.02007464	0.01910042	0
1711929000	0.01995546	0.00044962	2.31	0.01952492	0.01996967	0.01952176	0
1711842600	0.01950584	-6.6E-5	-0.34	0.0195591	0.01969669	0.01948744	0
1711756200	0.01957158	-0.000242	-1.22	0.01981525	0.01986029	0.01934919	0
1711669800	0.0198131	0.00042793	2.21	0.01946067	0.02005062	0.01930641	0
1711583400	0.01938517	-0.000215	-1.10	0.01960067	0.02007464	0.0191464	0
1711497000	0.01959992	2.0E-5	0.10	0.01953862	0.02003442	0.0194365	0
1711410600	0.01957978	0.0007257	3.85	0.0174001	0.01993666	0.01703813	0
1711324200	0.01885408	0.00083489	4.63	0.01794267	0.01892033	0.01787565	0
1711237800	0.01801919	0.00025713	1.45	0.0178446	0.01844556	0.01765104	0
1711151400	0.01776206	-0.00057	-3.11	0.01834061	0.01865754	0.01744694	0
1711065000	0.01833237	-0.000658	-3.46	0.01902012	0.01909556	0.01809933	0
1710978600	0.01899072	0.00157428	9.04	0.0174001	0.01907057	0.01703813	0
1710892200	0.01741644	-0.001561	-8.23	0.01895914	0.01907298	0.01723344	0
1710805800	0.01897712	-0.000165	-0.86	0.02045443	0.02065944	0.01849164	0
1710719400	0.01914216	0.0008794	4.82	0.01837933	0.01927122	0.01808338	0
1710633000	0.01826276	-0.001234	-6.33	0.01947691	0.0196	0.01820624	0
1710546600	0.01949629	-0.000515	-2.57	0.02045443	0.02065944	0.01849164	0
1710460200	0.02001103	-0.000463	-2.26	0.02045443	0.02065944	0.01921515	0
1710373800	0.02047363	0.00046114	2.30	0.0199924	0.02063812	0.01997444	0
1710287400	0.02001249	-0.000192	-0.95	0.02025118	0.02043192	0.0193869	0
1710201000	0.02020411	0.00087209	4.51	0.01875624	0.02041181	0.01872179	0
1710114600	0.01933202	0.00014763	0.77	0.01917625	0.01959792	0.01911999	0
1710028200	0.01918439	5.7E-5	0.30	0.01912765	0.01923116	0.0190554	0
1709941800	0.01912713	0.0003433	1.83	0.01875624	0.01961003	0.01861381	0
1709855400	0.01878383	0.00027889	1.51	0.01847477	0.0190582	0.01840843	0
1709769000	0.01850494	0.00048524	2.69	0.01784466	0.018928	0.01759668	0
1709682600	0.0180197	-0.000966	-5.09	0.01912502	0.01933667	0.01699339	0
1709596200	0.01898545	0.00134843	7.65	0.01713555	0.01917479	0.01702733	0
1709509800	0.01763702	0.00026873	1.55	0.01735992	0.01771035	0.01721489	0
1709423400	0.01736829	-0.000144	-0.82	0.01749362	0.01749362	0.01725854	0
1709337000	0.01751195	0.00030638	1.78	0.01713555	0.017682	0.01702733	0
1709250600	0.01720557	-0.000291	-1.66	0.01744765	0.01782412	0.01694453	0
1709164200	0.01749678	0.00153748	9.63	0.0159713	0.01791954	0.01588767	0
1709077800	0.0159593	0.0006925	4.54	0.01529505	0.01612531	0.01526425	0
1708991400	0.0152668	0.00077271	5.33	0.01454521	0.01538809	0.01426852	0
1708905000	0.01449409	5.8E-5	0.40	0.01443841	0.0145474	0.0143602	0
1708818600	0.01443603	0.00019241	1.35	0.01421005	0.01447336	0.0141638	0
1708732200	0.01424362	-0.000121	-0.84	0.01436399	0.01441812	0.01415096	0
1708645800	0.01436485	-0.000183	-1.26	0.01450042	0.0145673	0.01426295	0
1708559400	0.01454738	-0.0001	-0.68	0.01463257	0.01466833	0.0141918	0
1708473000	0.01464764	0.00015363	1.06	0.01450572	0.0148286	0.01422973	0
1708386600	0.01449401	-0.000105	-0.72	0.01454521	0.01470661	0.01446314	0
1708300200	0.01459947	0.00011145	0.77	0.01446046	0.0146717	0.01434413	0
1708213800	0.01448802	-0.000135	-0.92	0.01460571	0.01461827	0.01418926	0

Transcontinental Hoteis ... PNA

Allegro EU (PK)

Great Pacific Capital

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