XSTEUR

Stealth Historical Data

Name Symbol Market Market Cap ($) Algorithm
Stealth XSTEUR Crypto 1,901,162 Not Mineable
  Change % Change Current Price Bid Offer
0.00093 2.32% 0.040845 0.040311 0.041379
Open High Low Prev. Close 52 Week Range
0.040062 0.04372 0.039516 0.040021 0.001721 - 0.130238
Exchange Time Size Trade Price Currency
BTRX 18:46:41 392.16 0.040951 EUR
Price x Volume Volume Base Symbol Related Pairs
7,949.09 199,158.09 XST XSTUSD XSTGBP XSTBTC

XSTEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0604930.1283410.039038170,533.30-0.019648-32.48%
1 Month0.0838640.1283410.039038168,265.10-0.043019-51.30%
3 Months0.0458490.1283410.001721104,882.07-0.005003-10.91%
6 Months0.041150.1302380.00172199,764.40-0.000305-0.74%
1 Year0.0522030.1302380.001721141,511.63-0.011358-21.76%
3 Years0.1027540.2442230.00018387,810.88-0.061909-60.25%
5 Years0.0026611.290.00018375,470.770.0381841,434.98%

XSTEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2021 0.039198 -0.001891 -4.60% 0.04155 0.043298 0.039038 216,359.00
Jan 23 2021 0.041089 -0.005924 -12.60% 0.04754 0.048728 0.040957 215,041.00
Jan 22 2021 0.047013 0.001189 2.59% 0.065949 0.128341 0.040537 366,864.00
Jan 21 2021 0.045824 -0.006156 -11.84% 0.052076 0.052938 0.044 110,714.00
Jan 20 2021 0.05198 -0.001123 -2.11% 0.05142 0.053934 0.049631 159,878.00
Jan 19 2021 0.053103 -0.00369 -6.50% 0.057056 0.057577 0.052325 79,263.00
Jan 18 2021 0.056792 -0.004543 -7.41% 0.060493 0.061815 0.052466 45,610.00
Jan 17 2021 0.061335 0.00339 5.85% 0.057328 0.062474 0.054237 115,698.00
Jan 16 2021 0.057944 -0.000918 -1.56% 0.059429 0.06099 0.056389 70,671.00
Jan 15 2021 0.058863 -0.002545 -4.14% 0.061657 0.062432 0.054047 161,309.00
Jan 14 2021 0.061408 0.002537 4.31% 0.059481 0.063079 0.05435 154,844.00
Jan 13 2021 0.058871 0.004517 8.31% 0.053922 0.059648 0.051159 85,203.00
Jan 12 2021 0.054354 -0.000612 -1.11% 0.05476 0.059616 0.050748 112,970.00
Jan 11 2021 0.054965 -0.005536 -9.15% 0.057437 0.075016 0.0414 133,199.00
Jan 10 2021 0.060502 -0.00392 -6.08% 0.06355 0.064249 0.053862 149,283.00
Jan 09 2021 0.064421 -0.002477 -3.70% 0.066704 0.067822 0.056771 236,257.00
Jan 08 2021 0.066898 -0.001794 -2.61% 0.069514 0.074839 0.065583 133,268.00
Jan 07 2021 0.068692 0.002443 3.69% 0.065949 0.128341 0.061326 72,380.00
Jan 06 2021 0.066249 0.003857 6.18% 0.062121 0.111697 0.061247 92,054.00
Jan 05 2021 0.062392 0.006153 10.94% 0.057185 0.108888 0.053183 188,919.00
Jan 04 2021 0.056239 -0.008139 -12.64% 0.064477 0.103189 0.049779 239,619.00
Jan 03 2021 0.064378 -0.009348 -12.68% 0.086649 0.127299 0.060021 659,424.00
Jan 02 2021 0.073726 -0.012835 -14.83% 0.086649 0.087637 0.067929 345,359.00
Jan 01 2021 0.086562 0.003269 3.92% 0.082777 0.095645 0.08207 112,741.00
Dec 31 2020 0.083292 0.002133 2.63% 0.081385 0.083776 0.078886 73,531.00
Dec 30 2020 0.081159 0.008236 11.29% 0.074359 0.081435 0.073421 81,179.00
Dec 29 2020 0.072923 0.000695 0.96% 0.073718 0.104137 0.069674 145,046.00
Dec 28 2020 0.072229 -0.01217 -14.42% 0.083864 0.091933 0.070948 154,726.00
Dec 27 2020 0.084398 -0.00076 -0.89% 0.062963 0.108791 0.060837 273,624.00
Dec 26 2020 0.085159 0.011599 15.77% 0.073472 0.097329 0.070186 135,168.00
Dec 25 2020 0.073559 0.010204 16.11% 0.063492 0.092715 0.062298 97,126.00
See More Historical Prices »


Your Recent History
COIN
XSTEUR
Stealth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.