EXMOCoin Historical Data - EXMUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
EXMO
EXMOCoin (EXMO:EXMUSD)
EXMOCoin (EXMO:EXMUSD) Historical

EXMOCoin (EXMUSD)

0.009378

-0.000022

( -0.24% )

Updated: 07:19:20

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	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521480	0.00940002	-0.000266	-2.75	0.00967776	0.00967776	0.00921203	13444
1714435080	0.00966568	0.00046075	5.01	0.00944998	0.00966568	0.00944998	6331
1714348680	0.00920493	-0.000273	-2.88	0.00935002	0.00935002	0.00920492	1973
1714262280	0.00947777	-0.000374	-3.80	0.00960002	0.00960002	0.00935002	3064
1714175880	0.00985146	0.0003017	3.16	0.00955	0.00987111	0.0095	13313
1714089480	0.00954976	0.00064375	7.23	0.00937775	0.00960773	0.00927002	14505
1714003080	0.00890601	-0.000244	-2.67	0.00913401	0.00913401	0.00890601	13052
1713916680	0.00915	1.4E-5	0.15	0.00918173	0.00921202	0.00915	365
1713830280	0.00913605	-6.4E-5	-0.70	0.0092	0.01091895	0.0089021	158362
1713743880	0.0092	0.0001	1.10	0.00929998	0.0093234	0.0092	13946
1713657480	0.0091	-0.0004	-4.21	0.00950004	0.00967688	0.0091	19636
1713571080	0.00950002	-0.000108	-1.12	0.00985378	0.00985378	0.00943286	6878
1713484680	0.00960777	0.00046227	5.05	0.00927775	0.00986453	0.00927775	11792
1713398280	0.0091455	-0.000122	-1.32	0.00931388	0.00942518	0.0091	3262
1713311880	0.00926754	-0.000509	-5.21	0.00977419	0.01018045	0.00852948	161405
1713225480	0.00977613	0.00056554	6.14	0.00927777	0.00977613	0.00926754	27900
1713139080	0.00921059	0.00031059	3.49	0.00900001	0.00964037	0.00871093	323124
1713052680	0.0089	-0.000878	-8.98	0.00977768	0.0099305	0.0088	118314
1712966280	0.00977768	-0.000153	-1.54	0.01008294	0.01008295	0.00935145	122797
1712879880	0.00993061	5.9E-5	0.60	0.00982613	0.01008092	0.00982613	4079
1712793480	0.00987112	-0.000271	-2.67	0.01024998	0.01024998	0.00987112	36363
1712707080	0.01014168	-0.000372	-3.54	0.01020002	0.01047355	0.01010014	13383
1712620680	0.010514	0.000214	2.08	0.01047775	0.010514	0.01000013	39213
1712534280	0.0103	0	0.00	0.01047775	0.01057777	0.0102643	51986
1712447880	0.0103	-2.0E-8	-0.00	0.01056825	0.01073746	0.0103	112381
1712361480	0.01030002	-0.000271	-2.56	0.01041141	0.01041141	0.01030001	6451
1712275080	0.010571	0.00030669	2.99	0.01023706	0.0105993	0.01023706	13144
1712188680	0.01026431	-0.000373	-3.51	0.01063777	0.01077777	0.01026431	49538
1712102280	0.01063777	-0.000562	-5.02	0.01120002	0.01132342	0.01063777	74704
1712015880	0.0112	0.0001	0.90	0.0111	0.01131414	0.0111	57067
1711929480	0.0111	-9.9E-5	-0.88	0.01119874	0.01129224	0.01106497	14868
1711843080	0.01119874	0.00039646	3.67	0.01089999	0.01119874	0.01076978	12294
1711756680	0.01080228	-0.000198	-1.80	0.01110097	0.01127469	0.0108	20079
1711670280	0.01100002	6.9E-5	0.63	0.01116	0.01137773	0.01100002	7592
1711583880	0.01093105	-0.000169	-1.52	0.01110007	0.01136164	0.01080218	30238
1711497480	0.01110006	-9.9E-5	-0.88	0.01095328	0.01157778	0.01095326	37028
1711411080	0.01119875	0.00029875	2.74	0.01109998	0.01127777	0.0109002	77670
1711324680	0.0109	-0.0003	-2.68	0.0110999	0.0110999	0.0109	1503
1711238280	0.0112	0.00045	4.19	0.01060008	0.0112	0.01035723	8676
1711151880	0.01075	0.00013181	1.24	0.010618	0.01099868	0.0104	75491
1711065480	0.01061819	0.00011819	1.13	0.01076157	0.01087777	0.01045101	18791
1710979080	0.0105	0.00019716	1.91	0.01020002	0.01086557	0.01000002	9294
1710892680	0.01030284	-0.000243	-2.30	0.01086788	0.01086788	0.01020446	12244
1710806280	0.01054564	-0.000454	-4.13	0.01099997	0.0111356	0.01054564	95345
1710719880	0.01099995	0.00070477	6.85	0.01079998	0.01099995	0.0102132	46569
1710633480	0.01029518	-0.000505	-4.68	0.01090412	0.011	0.01029518	30437
1710547080	0.01080034	-0.0007	-6.09	0.0115	0.01156765	0.01020006	109444
1710460680	0.0115	0.0001	0.88	0.0115	0.01218642	0.0114	202114
1710374280	0.0114	0.00065858	6.13	0.01044	0.01185748	0.01044	244955
1710287880	0.01074142	0.00086144	8.72	0.00970005	0.011	0.00860327	174560
1710201480	0.00987998	8.0E-5	0.82	0.00989098	0.00989098	0.00945783	124402
1710115080	0.0098	0.000181	1.88	0.009619	0.00985	0.009619	54013
1710028680	0.009619	-2.3E-5	-0.24	0.009619	0.00977218	0.009619	15557
1709942280	0.00964192	0.00010188	1.07	0.00964898	0.00972896	0.0095401	6314
1709855880	0.00954004	0.00018994	2.03	0.0096991	0.00969998	0.0095	97136
1709769480	0.0093501	-0.00015	-1.58	0.0095	0.00993	0.0093	79767
1709683080	0.0095	-0.0002	-2.06	0.00970002	0.00999	0.00941092	305050
1709596680	0.00970003	0.00016491	1.73	0.0095315	0.00987777	0.0091999	182796
1709510280	0.00953512	0.00013508	1.44	0.00940122	0.00967777	0.00940122	41223
1709423880	0.00940004	-0.000242	-2.51	0.00963998	0.0097	0.00940004	115985
1709337480	0.00964254	-5.7E-5	-0.59	0.00969999	0.00969999	0.00928821	68769
1709251080	0.0097	0.00022094	2.33	0.00946198	0.00972486	0.0092	164062
1709164680	0.00947906	0.00040131	4.42	0.00903	0.00948123	0.00901	112326
1709078280	0.00907775	-0.000297	-3.17	0.00937499	0.00939577	0.00887	53402
1708991880	0.00937499	0.00057499	6.53	0.00870002	0.00937499	0.00855	94446
1708905480	0.0088	0	0.00	0.00870064	0.00887654	0.0087	6135
1708819080	0.0088	5.0E-5	0.57	0.00875	0.0088	0.00875	675
1708732680	0.00875	-2.0E-8	-0.00	0.00875	0.00879998	0.00861389	4890
1708646280	0.00875002	-0.000149	-1.67	0.00875773	0.0089	0.00853671	21357
1708559880	0.00889894	0.00019874	2.28	0.00870002	0.00889894	0.0086	39480
1708473480	0.0087002	-0.00015	-1.69	0.0088	0.00885	0.0087	15448
1708387080	0.00885	0.00015	1.72	0.00874998	0.00898292	0.00874998	13750
1708300680	0.0087	-7.8E-5	-0.89	0.00877777	0.00879998	0.0086	23403
1708214280	0.00877777	-7.2E-5	-0.81	0.00885	0.00894998	0.00877777	4408
1708127880	0.00885	-0.000269	-2.95	0.0091	0.0091	0.00885	28195
1708041480	0.00911906	0.00026907	3.04	0.00884999	0.0091191	0.00880229	37873
1707955080	0.00884999	0.00014996	1.72	0.00879993	0.00901049	0.00870004	544016
1707868680	0.00870003	3.0E-8	0.00	0.0087	0.0088	0.00865002	5757
1707782280	0.0087	5.0E-5	0.58	0.00865	0.00887997	0.00849002	28017
1707695880	0.00865	-0.0001	-1.14	0.00870311	0.00870311	0.00846	14748
1707609480	0.00875	-5.0E-5	-0.57	0.00889998	0.00899997	0.00875	26994
1707523080	0.0088	8.2E-5	0.94	0.00874998	0.00895	0.00859171	5577
1707436680	0.00871804	0.00011805	1.37	0.00859999	0.00871804	0.0085	6717
1707350280	0.00859999	-3.9E-5	-0.45	0.00856828	0.0086	0.00845002	5990
1707263880	0.00863918	0.00040903	4.97	0.00840566	0.00863918	0.00840566	13476
1707177480	0.00823015	-0.000255	-3.01	0.00840002	0.0086658	0.00823	146548
1707091080	0.00848546	-2.5E-5	-0.29	0.00851	0.00859966	0.00841455	3433
1707004680	0.00851	2.7E-5	0.32	0.008481	0.00899999	0.00838451	40045
1706918280	0.00848259	-6.7E-5	-0.78	0.00853801	0.00855	0.00838451	4800
1706831880	0.00855	1.4E-5	0.16	0.00837507	0.00871886	0.00837507	23627

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