Tap Historical Data - XTPUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Tap (XTPUSD)

0.01458

-0.000103

( -0.70% )

Updated: 12:35:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00035596	-2.38328300649	0.0149357	0.01509711	0.01421676	16166033.556	CX
4	-0.00118075	-7.49183559648	0.01576049	0.01671677	0.01421676	16166033.556	CX
12	0.00414359	39.704201262	0.01043615	0.01697026	0.01041048	16166033.556	CX
26	0.00877936	151.35835928	0.00580038	0.01697026	0.00254169	11745245.5567	CX
52	0.00785393	116.772998345	0.00672581	0.01748651	0.00248431	11178462.9335	CX
156	0.00923448	172.760165081	0.00534526	0.01870678	0.00015908	15630730.9061	CX
260	-0.02636105	-64.3882299291	0.04094079	0.2775833	0.00015908	11039015.5187	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.01468196	0.00019208	1.33	0.0149357	0.01509711	0.01421676	16166033
1714348200	0.01448988	-0.000106	-0.73	0.0145846	0.01478213	0.01443551	0
1714261800	0.01459593	-7.7E-5	-0.52	0.01466185	0.01469627	0.01437603	0
1714175400	0.01467307	-0.000158	-1.07	0.01483146	0.01489736	0.0145705	0
1714089000	0.01483137	6.5E-5	0.44	0.0147824	0.01500967	0.01444319	0
1714002600	0.014766	-0.000502	-3.29	0.01527442	0.01542736	0.01462031	0
1713916200	0.01526821	-0.000112	-0.73	0.01536414	0.0154549	0.01514974	0
1713829800	0.01538054	0.00043293	2.90	0.0149357	0.01546749	0.01487508	16166033
1713743400	0.01494761	1.8E-5	0.12	0.0148994	0.01510834	0.01478308	0
1713657000	0.01492999	0.00019865	1.35	0.0146798	0.01505254	0.01454847	0
1713570600	0.01473134	0.00012306	0.84	0.01457826	0.01506419	0.01370846	0
1713484200	0.01460828	0.00050374	3.57	0.01409508	0.01475023	0.013995	0
1713397800	0.01410454	-0.000551	-3.76	0.01468411	0.01482531	0.01376923	0
1713311400	0.01465571	6.5E-5	0.45	0.0145875	0.01478491	0.0141965	0
1713225000	0.01459093	-0.000541	-3.58	0.01479355	0.01537466	0.01429889	16166033
1713138600	0.0151321	0.00030037	2.03	0.01479355	0.01514504	0.01429889	0
1713052200	0.01483173	-0.000608	-3.94	0.01543202	0.01562731	0.01416845	0
1712965800	0.01543967	-0.000677	-4.20	0.01610207	0.01637496	0.01518644	0
1712879400	0.0161162	-0.000112	-0.69	0.01622865	0.01638932	0.01600072	0
1712793000	0.01622813	0.00031728	1.99	0.01589644	0.01635045	0.01553474	0
1712706600	0.01591085	-0.000582	-3.53	0.01646945	0.01650165	0.01570415	0
1712620200	0.01649319	0.00052322	3.28	0.01576049	0.01671677	0.01561336	16166033
1712533800	0.01596997	0.00011019	0.69	0.01584814	0.01615854	0.01584789	0
1712447400	0.01585978	0.00022172	1.42	0.01558798	0.0160063	0.01552508	0
1712361000	0.01563806	-0.000107	-0.68	0.01576049	0.01580445	0.0151836	0
1712274600	0.01574469	0.0005324	3.50	0.01519632	0.01593953	0.0149763	0
1712188200	0.01521229	0.00015411	1.02	0.01506439	0.01539418	0.01485708	0
1712101800	0.01505818	-0.001013	-6.30	0.01602195	0.01602195	0.01485434	0
1712015400	0.01607086	-0.000321	-1.96	0.01610055	0.01648988	0.01568963	16166033
1711929000	0.01639198	0.00036933	2.31	0.01603832	0.01640366	0.01603573	0
1711842600	0.01602265	-5.4E-5	-0.34	0.0160664	0.01617942	0.01600754	0
1711756200	0.01607666	-0.000198	-1.22	0.01627681	0.01631381	0.01589398	0
1711669800	0.01627505	0.00035152	2.21	0.01598555	0.01647015	0.01585884	0
1711583400	0.01592353	-0.000176	-1.09	0.01610055	0.01648988	0.0157274	0
1711497000	0.01609993	1.7E-5	0.11	0.01604958	0.01645685	0.0159657	0
1711410600	0.01608339	0.00059611	3.85	0.01429294	0.01637654	0.01399561	16166033
1711324200	0.01548728	0.0006858	4.63	0.01473862	0.0155417	0.01468357	0
1711237800	0.01480148	0.00021122	1.45	0.01465806	0.01515171	0.01449907	0
1711151400	0.01459026	-0.000468	-3.11	0.0150655	0.01532584	0.01433141	0
1711065000	0.01505873	-0.000541	-3.47	0.01562367	0.01568564	0.01486731	0
1710978600	0.01559952	0.00129316	9.04	0.01429294	0.01566511	0.01399561	0
1710892200	0.01430636	-0.001282	-8.22	0.01557358	0.01566709	0.01415604	0
1710805800	0.01558835	-0.000136	-0.86	0.01680185	0.01697026	0.01518956	16166033
1710719400	0.01572391	0.00072236	4.82	0.01509731	0.01582993	0.01485421	0
1710633000	0.01500155	-0.001013	-6.33	0.01599889	0.0161	0.01495512	0
1710546600	0.01601481	-0.000423	-2.57	0.01680185	0.01697026	0.01518956	16166033
1710460200	0.01643763	-0.00038	-2.26	0.01680185	0.01697026	0.01578387	0
1710373800	0.01681762	0.00037879	2.30	0.01642232	0.01695274	0.01640757	0
1710287400	0.01643883	-0.000157	-0.95	0.0166349	0.01678336	0.01592495	0
1710201000	0.01659623	0.00071636	4.51	0.01465811	0.01676684	0.01459779	16166033
1710114600	0.01587987	0.00012127	0.77	0.01575192	0.01609829	0.01570571	0
1710028200	0.0157586	4.7E-5	0.30	0.015712	0.01579703	0.01565265	0
1709941800	0.01571157	0.000282	1.83	0.01540691	0.01610824	0.01528992	0
1709855400	0.01542957	0.00022908	1.51	0.0151757	0.01565495	0.01512121	0
1709769000	0.01520049	0.00039859	2.69	0.01465811	0.015548	0.01445442	0
1709682600	0.0148019	-0.000793	-5.08	0.01570983	0.01588369	0.01395885	0
1709596200	0.01559519	0.00110764	7.65	0.01407563	0.01575072	0.01398673	16166033
1709509800	0.01448755	0.00022074	1.55	0.01425993	0.01454779	0.0141408	0
1709423400	0.01426681	-0.000118	-0.82	0.01436976	0.01436976	0.01417666	0
1709337000	0.01438482	0.00025167	1.78	0.01407563	0.0145245	0.01398673	0
1709250600	0.01413315	-0.000239	-1.66	0.014332	0.01464124	0.01391872	0
1709164200	0.01437235	0.00126293	9.63	0.01311928	0.01471962	0.01305058	0
1709077800	0.01310942	0.00056883	4.54	0.01256379	0.01324579	0.01253849	0
1708991400	0.01254059	0.00063473	5.33	0.01043615	0.01264022	0.01041048	16166033
1708905000	0.01190586	4.8E-5	0.40	0.01186012	0.01194965	0.01179587	0
1708818600	0.01185816	0.00015804	1.35	0.01167254	0.01188883	0.01163455	0
1708732200	0.01170012	-0.0001	-0.85	0.01179899	0.01184346	0.011624	0
1708645800	0.0117997	-0.00015	-1.26	0.01191106	0.011966	0.01171599	0
1708559400	0.01194964	-8.2E-5	-0.68	0.01201961	0.01204898	0.01165755	0
1708473000	0.01203199	0.0001262	1.06	0.01191541	0.01218064	0.0116887	0
1708386600	0.01190579	-8.7E-5	-0.73	0.01043615	0.01207497	0.01041048	16166033
1708300200	0.01199242	9.2E-5	0.77	0.01187823	0.01205175	0.01178268	0
1708213800	0.01190087	-0.000111	-0.92	0.01199754	0.01200787	0.01165547	0
1708127400	0.0120121	6.0E-5	0.50	0.01194785	0.01208043	0.01188044	0
1708041000	0.01195209	2.0E-5	0.17	0.01192248	0.01215704	0.01181307	0
1707954600	0.01193236	0.00050677	4.44	0.01144004	0.0119734	0.0113339	0
1707868200	0.01142559	-8.1E-5	-0.70	0.0114929	0.01158773	0.01113153	0
1707781800	0.0115068	0.00042308	3.82	0.01043615	0.01157566	0.01041048	16166033
1707695400	0.01108372	8.5E-5	0.77	0.010971	0.01116872	0.01094712	0
1707609000	0.01099917	0.00015093	1.39	0.01086302	0.0110785	0.01078805	0
1707522600	0.01084824	0.00041432	3.97	0.01043615	0.01108731	0.01041048	0
1707436200	0.01043392	0.00024804	2.44	0.0102161	0.01049045	0.01020424	0
1707349800	0.01018588	0.00026696	2.69	0.00991497	0.01020747	0.00983669	0
1707263400	0.00991892	0.00010945	1.12	0.00981059	0.00997024	0.0097799	0
1707177000	0.00980947	2.4E-5	0.25	0.00949865	0.0100008	0.00928221	16166033
1707090600	0.00978548	-9.7E-5	-0.98	0.00988445	0.00991133	0.00974527	0
1707004200	0.00988228	-4.6E-5	-0.46	0.00993213	0.00997084	0.00987558	0
1706917800	0.00992813	2.9E-5	0.29	0.00990708	0.00998888	0.0097943	0
1706831400	0.00989902	9.8E-5	1.00	0.00979455	0.00995113	0.00963033	0
1706745000	0.00980121	-4.8E-5	-0.49	0.00989199	0.01005932	0.00973513	0
1706658600	0.00984918	-9.6E-5	-0.97	0.00993169	0.01006745	0.0098233	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