Tap Historical Data - XTPEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Tap (Cryptocurrency:XTPEUR)
Tap (Cryptocurrency:XTPEUR) Historical

Tap (XTPEUR)

0.013795

-0.000034

( -0.25% )

Updated: 12:35:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0006615	5.03680330883	0.01313333	0.01451339	0.00541899	16166033.556	CX
4	0.0006615	5.03680330883	0.01313333	0.01542173	0.00541899	16166033.556	CX
12	0.01342248	3604.80193366	0.00037235	0.01542173	0.00037166	16166033.556	CX
26	0.00824215	148.43553023	0.00555268	0.01542173	0.00037166	11263490.8409	CX
52	0.00681504	97.6396137993	0.00697979	0.01542173	0.00037166	11182600.7421	CX
156	0.006453	87.8936178037	0.00734183	0.01726466	0.00015393	15596588.1403	CX
260	-0.02279127	-62.2948879492	0.0365861	0.25198349	0.00015393	11033886.3152	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.01383177	3.0E-6	0.02	0.01382262	0.01399261	0.01351476	0
1714002600	0.01382878	-0.000439	-3.08	0.01430651	0.01441509	0.01367499	0
1713916200	0.01426815	-0.000171	-1.18	0.01442123	0.0144976	0.01419323	0
1713829800	0.01443937	0.00038772	2.76	0.01313333	0.01451339	0.00541899	16166033
1713743400	0.01405165	1.6E-5	0.11	0.01400196	0.01421472	0.01389306	0
1713657000	0.01403609	0.00019661	1.42	0.01375883	0.01414071	0.01364812	0
1713570600	0.01383948	0.00010946	0.80	0.01369098	0.01413856	0.01300236	0
1713484200	0.01373002	0.00049314	3.73	0.01325049	0.01381929	0.0131089	0
1713397800	0.01323688	-0.000564	-4.09	0.0138271	0.01396702	0.01291793	0
1713311400	0.01380101	6.9E-5	0.50	0.01374434	0.01391753	0.01336806	0
1713225000	0.01373179	-0.000467	-3.29	0.01313333	0.01444581	0.01295191	16166033
1713138600	0.01419845	1.6E-5	0.11	0.01398654	0.01449161	0.01356186	0
1713052200	0.01418237	-0.000373	-2.56	0.0145721	0.01479398	0.01348139	0
1712965800	0.01455549	-0.000467	-3.11	0.01503694	0.01530282	0.01424703	0
1712879400	0.01502281	-8.0E-5	-0.53	0.0150741	0.01524767	0.01492922	0
1712793000	0.01510266	0.00043279	2.95	0.01465709	0.01521596	0.01438512	0
1712706600	0.01466987	-0.000486	-3.21	0.01516004	0.01517843	0.01448563	0
1712620200	0.01515566	0.00041049	2.78	0.01313333	0.01542173	0.01295191	16166033
1712533800	0.01474517	9.4E-5	0.64	0.01462682	0.01491734	0.01462682	0
1712447400	0.01465166	0.00021341	1.48	0.01438696	0.01477883	0.01432851	0
1712361000	0.01443825	-9.5E-5	-0.65	0.01454855	0.01458762	0.01406545	0
1712274600	0.01453303	0.0004786	3.41	0.01400233	0.01466733	0.01383197	0
1712188200	0.01405443	5.4E-5	0.39	0.01401458	0.01424353	0.01381569	0
1712101800	0.01400023	-0.000953	-6.37	0.01492572	0.01492572	0.01382208	0
1712015400	0.01495358	-0.000242	-1.59	0.01313333	0.01496819	0.01295191	16166033
1711929000	0.01519556	0.00033412	2.25	0.01486159	0.01521118	0.01486159	0
1711842600	0.01486144	-4.4E-5	-0.30	0.01493807	0.01498779	0.01485656	0
1711756200	0.01490556	-0.000162	-1.08	0.01508754	0.01512274	0.0147487	0
1711669800	0.01506753	0.00037006	2.52	0.01476854	0.01521916	0.01466616	0
1711583400	0.01469747	-0.000159	-1.07	0.01483885	0.01519564	0.01454704	0
1711497000	0.01485679	6.4E-5	0.43	0.01479482	0.01511815	0.0147485	0
1711410600	0.01479314	0.00047758	3.34	0.01313333	0.01505787	0.01295191	16166033
1711324200	0.01431556	0.0006209	4.53	0.013662	0.01435513	0.01360869	0
1711237800	0.01369466	0.00016717	1.24	0.01357096	0.01404748	0.01343071	0
1711151400	0.01352749	-0.00034	-2.45	0.0139252	0.01413833	0.01329861	0
1711065000	0.01386773	-0.000418	-2.93	0.01426465	0.01436349	0.01374273	0
1710978600	0.0142861	0.00113151	8.60	0.01313133	0.01434832	0.01286482	0
1710892200	0.01315459	-0.001174	-8.19	0.014335	0.01441745	0.01302449	0
1710805800	0.01432852	-0.000119	-0.82	0.01313333	0.01448925	0.00541899	16166033
1710719400	0.01444746	0.0006079	4.39	0.01378614	0.0145673	0.0136268	0
1710633000	0.01383956	-0.000888	-6.03	0.01471454	0.01480024	0.01373686	0
1710546600	0.01472748	-0.00042	-2.77	0.01313333	0.01491297	0.01295191	16166033
1710460200	0.01514782	-0.000203	-1.32	0.01533696	0.01550269	0.01453919	0
1710373800	0.01535117	0.00030365	2.02	0.01507612	0.01549971	0.01502055	0
1710287400	0.01504752	-1.5E-5	-0.10	0.0150546	0.01529477	0.01463475	0
1710201000	0.01506284	0.00054625	3.76	0.01313333	0.01526671	0.01295191	16166033
1710114600	0.01451659	0.00012422	0.86	0.01439263	0.01470712	0.014375	0
1710028200	0.01439237	4.6E-5	0.32	0.01437414	0.0144353	0.01429795	0
1709941800	0.01434671	0.00027083	1.92	0.01406957	0.01464022	0.01395088	0
1709855400	0.01407588	0.00011856	0.85	0.01394586	0.01433765	0.01387287	0
1709769000	0.01395732	0.00029675	2.17	0.01350761	0.01434878	0.01333605	0
1709682600	0.01366057	-0.000688	-4.79	0.01443158	0.01456403	0.01144112	0
1709596200	0.01434855	0.00098555	7.38	0.01313333	0.01445589	0.01295191	16166033
1709509800	0.013363	0.00019918	1.51	0.013133	0.01340745	0.01302456	0
1709423400	0.01316382	-9.8E-5	-0.74	0.01322826	0.01324484	0.01307411	0
1709337000	0.01326204	0.00021203	1.62	0.01299591	0.01337507	0.01290518	0
1709250600	0.01305001	-0.000191	-1.44	0.01313333	0.01349801	0.01286261	0
1709164200	0.01324082	0.00115967	9.60	0.01208811	0.0135211	0.0120403	0
1709077800	0.01208115	0.00057771	5.02	0.01152394	0.01219782	0.0115007	0
1708991400	0.01150344	0.00050137	4.56	0.00037235	0.01158682	0.00037166	16166033
1708905000	0.01100207	4.9E-5	0.45	0.01095419	0.01103485	0.01090407	0
1708818600	0.0109528	0.000144	1.33	0.01078721	0.01098659	0.01076285	0
1708732200	0.0108088	-8.5E-5	-0.78	0.01090397	0.01094777	0.01074298	0
1708645800	0.01089348	-0.000133	-1.21	0.01100398	0.01105819	0.0108284	0
1708559400	0.01102666	-0.000103	-0.93	0.01113103	0.01114687	0.01078616	0
1708473000	0.01112947	8.2E-5	0.74	0.01105564	0.01126954	0.01081938	0
1708386600	0.01104739	-6.8E-5	-0.61	0.00037235	0.01119876	0.00037166	16166033
1708300200	0.01111544	6.9E-5	0.62	0.0110262	0.01117472	0.01093282	0
1708213800	0.01104621	-9.8E-5	-0.88	0.01113828	0.0111444	0.01080609	0
1708127400	0.01114408	4.5E-5	0.41	0.01108905	0.01123944	0.01103628	0
1708041000	0.01109928	-1.7E-5	-0.15	0.01112484	0.01127991	0.01096203	0
1707954600	0.01111657	0.00044303	4.15	0.01067079	0.01115765	0.0105874	0
1707868200	0.01067354	2.2E-5	0.21	0.01063414	0.01073341	0.01036932	0
1707781800	0.01065192	0.00042994	4.21	0.00037235	0.01071273	0.00037166	16166033
1707695400	0.01022198	8.7E-5	0.86	0.01011718	0.01030681	0.01011254	0
1707609000	0.01013497	0.00021329	2.15	0.00994035	0.01022844	0.00984423	0
1707522600	0.00992168	0.00024788	2.56	0.00969159	0.01025229	0.00965904	0
1707436200	0.0096738	0.00022652	2.40	0.00945904	0.00972137	0.00945507	0
1707349800	0.00944728	0.00023248	2.52	0.0092198	0.00946776	0.00914523	0
1707263400	0.0092148	7.7E-5	0.84	0.00914192	0.00928119	0.00911034	0
1707177000	0.00913785	5.7E-5	0.63	0.00037235	0.00930603	0.00037166	16166033
1707090600	0.00908098	-8.5E-5	-0.93	0.0091734	0.00919584	0.00903854	0
1707004200	0.00916647	-2.9E-5	-0.32	0.00920452	0.00923982	0.00915387	0
1706917800	0.00919544	8.4E-5	0.92	0.00911855	0.00923989	0.00905685	0
1706831400	0.0091112	4.5E-5	0.50	0.00906458	0.00914814	0.00891568	0
1706745000	0.00906611	-2.0E-6	-0.02	0.00912994	0.00927644	0.00899867	0
1706658600	0.00906837	-0.00012	-1.31	0.00918942	0.00929928	0.00906837	0
1706572200	0.00918865	0.0002729	3.06	0.00037235	0.0092161	0.00037166	16166033
1706485800	0.00891575	-2.2E-5	-0.25	0.00893463	0.00908079	0.00883711	0
1706399400	0.00893786	6.1E-5	0.69	0.00886949	0.0089577	0.008783	0
1706313000	0.00887721	0.00040407	4.77	0.00848069	0.00894195	0.00845042	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