ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,320.52
      0.25%
      US Tech 100
      18,332.40
      0.57%
      Dow Jones
      39,408.39
      -0.66%
      Brent Oil
      81.535
      0.01%
      Bitcoin
      67,972.78
      -1.64%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. CSE-30 (Cryptocurrency:CSE30USD)

      6. CSE-30 (Cryptocurrency:CSE30USD) Historical

      CSE30USD CSE-30

      0.339745
      -0.00577 (-1.67%)
      20:02:18 - Realtime Data

      CSE30USD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.345571 -0.005281 -1.51% 0.350656 0.352963 0.344911 0.00
      May 21 2024 0.350851 -0.006049 -1.69% 0.357247 0.359177 0.346139 0.00
      May 20 2024 0.3569 0.025758 7.78% 0.331301 0.357508 0.328469 0.00
      May 19 2024 0.331142 -0.003911 -1.17% 0.334703 0.338343 0.329815 0.00
      May 18 2024 0.335053 0.000295 0.09% 0.334866 0.336924 0.333325 0.00
      May 17 2024 0.334759 0.008394 2.57% 0.326519 0.337318 0.325816 0.00
      May 16 2024 0.326365 -0.005302 -1.60% 0.331301 0.333486 0.323018 0.00
      May 15 2024 0.331667 0.023819 7.74% 0.307734 0.332072 0.306622 0.00
      May 14 2024 0.307848 -0.006556 -2.09% 0.314519 0.315402 0.305578 0.00
      May 13 2024 0.314404 0.007028 2.29% 0.305937 0.317245 0.303275 0.00
      May 12 2024 0.307376 0.003437 1.13% 0.304252 0.308983 0.303063 0.00
      May 11 2024 0.303939 -0.000713 -0.23% 0.304151 0.307179 0.302508 0.00
      May 10 2024 0.304652 -0.01047 -3.32% 0.314554 0.31735 0.301203 0.00
      May 09 2024 0.315122 0.00932 3.05% 0.305937 0.316896 0.303275 0.00
      May 08 2024 0.305802 -0.006595 -2.11% 0.311672 0.315042 0.304383 0.00
      May 07 2024 0.312397 -0.003526 -1.12% 0.315832 0.321855 0.311337 0.00
      May 06 2024 0.315923 -0.004107 -1.28% 0.295606 0.3264 0.294141 0.00
      May 05 2024 0.32003 0.000629 0.20% 0.319463 0.32285 0.314819 0.00
      May 04 2024 0.3194 0.004738 1.51% 0.314446 0.322178 0.312934 0.00
      May 03 2024 0.314662 0.018894 6.39% 0.295606 0.31668 0.294141 0.00
      May 02 2024 0.295768 0.00355 1.21% 0.291189 0.298045 0.284541 0.00
      May 01 2024 0.292218 -0.012007 -3.95% 0.303135 0.303419 0.282576 0.00
      Apr 30 2024 0.304225 -0.014949 -4.68% 0.319188 0.323397 0.295491 0.00
      Apr 29 2024 0.319173 0.004176 1.33% 0.324689 0.332574 0.30906 0.00
      Apr 28 2024 0.314998 -0.002305 -0.73% 0.317057 0.321351 0.313816 0.00
      Apr 27 2024 0.317303 -0.001677 -0.53% 0.318736 0.319484 0.312523 0.00
      Apr 26 2024 0.31898 -0.003441 -1.07% 0.322423 0.323856 0.31675 0.00
      Apr 25 2024 0.322421 0.001421 0.44% 0.321357 0.326297 0.313982 0.00
      Apr 24 2024 0.321 -0.010918 -3.29% 0.332053 0.335377 0.317833 0.00
      Apr 23 2024 0.331918 -0.002442 -0.73% 0.334003 0.335976 0.329342 0.00
      Apr 22 2024 0.33436 0.009412 2.90% 0.324689 0.33625 0.323371 0.00
      Apr 21 2024 0.324948 0.000383 0.12% 0.3239 0.328442 0.321371 0.00
      Apr 20 2024 0.324565 0.004319 1.35% 0.319126 0.327229 0.316271 0.00
      Apr 19 2024 0.320247 0.002675 0.84% 0.316919 0.327483 0.29801 0.00
      Apr 18 2024 0.317571 0.010951 3.57% 0.306415 0.320657 0.304239 0.00
      Apr 17 2024 0.306621 -0.011982 -3.76% 0.31922 0.322289 0.299331 0.00
      Apr 16 2024 0.318602 0.001408 0.44% 0.31712 0.321411 0.30862 0.00
      Apr 15 2024 0.317194 -0.011765 -3.58% 0.32893 0.334232 0.31166 0.00
      Apr 14 2024 0.328959 0.00653 2.03% 0.321599 0.32924 0.310846 0.00
      Apr 13 2024 0.322429 -0.013216 -3.94% 0.335479 0.339724 0.30801 0.00
      Apr 12 2024 0.335645 -0.014707 -4.20% 0.350045 0.355977 0.33014 0.00
      Apr 11 2024 0.350352 -0.002433 -0.69% 0.352797 0.35629 0.347842 0.00
      Apr 10 2024 0.352786 0.006898 1.99% 0.345575 0.355445 0.337712 0.00
      Apr 09 2024 0.345888 -0.01266 -3.53% 0.358032 0.358732 0.341395 0.00
      Apr 08 2024 0.358548 0.011374 3.28% 0.344525 0.363408 0.344519 0.00
      Apr 07 2024 0.347173 0.002395 0.69% 0.344525 0.351273 0.344519 0.00
      Apr 06 2024 0.344778 0.00482 1.42% 0.338869 0.347963 0.337502 0.00
      Apr 05 2024 0.339958 -0.002318 -0.68% 0.34262 0.343575 0.330078 0.00
      Apr 04 2024 0.342276 0.011574 3.50% 0.330355 0.346512 0.325572 0.00
      Apr 03 2024 0.330702 0.00335 1.02% 0.327487 0.334656 0.32298 0.00
      Apr 02 2024 0.327352 -0.022015 -6.30% 0.348303 0.348303 0.322921 0.00
      Apr 01 2024 0.349367 -0.006981 -1.96% 0.353844 0.354648 0.341079 0.00
      Mar 31 2024 0.356348 0.008029 2.31% 0.348659 0.356601 0.348603 0.00
      Mar 30 2024 0.348319 -0.001174 -0.34% 0.34927 0.351727 0.34799 0.00
      Mar 29 2024 0.349493 -0.004313 -1.22% 0.353844 0.354648 0.345521 0.00
      Mar 28 2024 0.353805 0.007642 2.21% 0.347512 0.358047 0.344757 0.00
      Mar 27 2024 0.346164 -0.003835 -1.10% 0.350012 0.358476 0.3419 0.00
      Mar 26 2024 0.349999 0.00036 0.10% 0.348904 0.357758 0.347081 0.00
      Mar 25 2024 0.349639 0.012959 3.85% 0.318654 0.356012 0.315755 0.00
      Mar 24 2024 0.33668 0.014909 4.63% 0.320405 0.337863 0.319208 0.00
      Mar 23 2024 0.321771 0.004592 1.45% 0.318654 0.329385 0.315197 0.00
      Mar 22 2024 0.31718 -0.010184 -3.11% 0.327511 0.33317 0.311553 0.00
      Mar 21 2024 0.327364 -0.011756 -3.47% 0.339645 0.340992 0.323202 0.00
      Mar 20 2024 0.33912 0.028112 9.04% 0.310716 0.340546 0.304252 0.00
      Mar 19 2024 0.311008 -0.027869 -8.22% 0.338556 0.340589 0.30774 0.00
      Mar 18 2024 0.338877 -0.002947 -0.86% 0.365258 0.368919 0.330208 0.00
      Mar 17 2024 0.341824 0.015703 4.82% 0.328202 0.344129 0.322918 0.00
      Mar 16 2024 0.326121 -0.022027 -6.33% 0.347802 0.350 0.325111 0.00
      Mar 15 2024 0.348148 -0.009192 -2.57% 0.365258 0.368919 0.330208 0.00
      Mar 14 2024 0.35734 -0.008261 -2.26% 0.365258 0.368919 0.343128 0.00
      Mar 13 2024 0.365601 0.008235 2.30% 0.357007 0.368538 0.356687 0.00
      Mar 12 2024 0.357366 -0.003422 -0.95% 0.361628 0.364856 0.346195 0.00
      Mar 11 2024 0.360788 0.015573 4.51% 0.334933 0.364497 0.334318 0.00
      Mar 10 2024 0.345215 0.002636 0.77% 0.342433 0.349963 0.341429 0.00
      Mar 09 2024 0.342578 0.001023 0.30% 0.341565 0.343414 0.340275 0.00
      Mar 08 2024 0.341556 0.00613 1.83% 0.334933 0.350179 0.33239 0.00
      Mar 07 2024 0.335426 0.00498 1.51% 0.329907 0.340325 0.328722 0.00
      Mar 06 2024 0.330446 0.008665 2.69% 0.318655 0.338 0.314227 0.00
      Mar 05 2024 0.32178 -0.017246 -5.09% 0.341518 0.345298 0.303453 0.00
      Mar 04 2024 0.339026 0.024079 7.65% 0.305992 0.342407 0.30406 0.00
      Mar 03 2024 0.314947 0.004799 1.55% 0.309999 0.316256 0.307409 0.00
      Mar 02 2024 0.310148 -0.002565 -0.82% 0.312386 0.312386 0.308188 0.00
      Mar 01 2024 0.312714 0.005471 1.78% 0.305992 0.31575 0.30406 0.00
      Feb 29 2024 0.307242 -0.0052 -1.66% 0.311565 0.318288 0.302581 0.00
      Feb 28 2024 0.312443 0.027455 9.63% 0.285202 0.319992 0.283708 0.00
      Feb 27 2024 0.284988 0.012366 4.54% 0.273126 0.287952 0.272576 0.00
      Feb 26 2024 0.272622 0.013798 5.33% 0.259031 0.274787 0.254102 0.00
      Feb 25 2024 0.258823 0.001037 0.40% 0.257829 0.259775 0.256432 0.00
      Feb 24 2024 0.257786 0.003436 1.35% 0.253751 0.258453 0.252925 0.00
      Feb 23 2024 0.25435 -0.002165 -0.84% 0.2565 0.257467 0.252696 0.00

      Your Recent History

      COIN
      CSE30USD
      CSE-30
      NASDAQ
      AMPX
      Ampex
      BMF
      DITJ28
      DITJ28 - 04/2028
      NYSE
      FPF
      First Trust Intermediate...
      LSE
      CSH
      Civitas Social Housing
      NASDAQ
      SEER
      Seer
      NYSE
      ACR-D
      ACRES Commercial Realty
      Delayed Upgrade Clock