ETF The Token Historical Data - ETFUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ETF The Token (Cryptocurrency:ETFUSD)
ETF The Token (Cryptocurrency:ETFUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ETF The Token	ETFUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000444	0.05%	0.008167

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.008166	0.008171	0.008154	0.008163	0.002642 - 0.532637

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	16:51:59	0.017903	0.008063	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ETF	ETFEUR	ETFGBP	ETFBTC

ETFUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.006965	0.008094	0.006888	0.01	0.001202	17.25%
1 Month	0.003297	0.009177	0.002642	0.02	0.00487	147.70%
3 Months	0.004652	0.009177	0.002642	0.03	0.003515	75.56%
6 Months	0.405106	0.532637	0.002642	4.47	-0.396939	-97.98%
1 Year	0.405106	0.532637	0.002642	4.47	-0.396939	-97.98%
3 Years	0.405106	0.532637	0.002642	4.47	-0.396939	-97.98%
5 Years	2.12	4.33	0.002642	14,177.78	-2.11	-99.61%

ETFUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.008166	0.000314	4.00%	0.00786	0.008233	0.007732	0.00
Apr 26 2024	0.007852	-0.000072	-0.91%	0.00792	0.007946	0.00779	0.00
Apr 25 2024	0.007925	0.000056	0.71%	0.00788	0.008005	0.007712	0.00
Apr 24 2024	0.007869	-0.000211	-2.61%	0.008088	0.008263	0.007791	0.00
Apr 23 2024	0.00808	0.000045	0.56%	0.008031	0.00819	0.007919	0.00
Apr 22 2024	0.008035	0.00026	3.34%	0.006965	0.008094	0.006888	0.00
Apr 21 2024	0.007775	0.000337	4.53%	0.007433	0.007864	0.007388	0.00
Apr 20 2024	0.007438	0.000442	6.32%	0.006965	0.007485	0.006888	0.00
Apr 19 2024	0.006996	0.00000300	0.04%	0.006981	0.007121	0.006546	0.00
Apr 18 2024	0.006993	0.000192	2.83%	0.006816	0.007055	0.006743	0.00
Apr 17 2024	0.0068	-0.000851	-11.12%	0.007646	0.007705	0.006672	0.00
Apr 16 2024	0.007651	-0.001468	-16.10%	0.009105	0.009177	0.007646	0.00
Apr 15 2024	0.009119	0.001311	16.79%	0.007775	0.009621	0.00768	0.00
Apr 14 2024	0.007808	0.000328	4.39%	0.00743	0.007833	0.007199	0.00
Apr 13 2024	0.00748	-0.000531	-6.63%	0.007974	0.008149	0.007136	0.00
Apr 12 2024	0.008011	0.00282	54.34%	0.005186	0.008775	0.005186	0.00
Apr 11 2024	0.005191	-0.000049	-0.94%	0.005233	0.005352	0.005146	0.00
Apr 10 2024	0.005239	0.001414	36.97%	0.003821	0.005265	0.003725	0.00
Apr 09 2024	0.003825	-0.000202	-5.02%	0.004031	0.00406	0.003774	0.00
Apr 08 2024	0.004027	0.00026	6.92%	0.003254	0.004059	0.003177	0.00
Apr 07 2024	0.003766	0.001009	36.59%	0.002751	0.003769	0.002744	0.00
Apr 06 2024	0.002757	0.00003	1.10%	0.002717	0.002783	0.002717	0.00
Apr 05 2024	0.002727	-0.000568	-17.24%	0.003297	0.003302	0.002642	0.00
Apr 04 2024	0.003294	0.00000900	0.27%	0.003272	0.003409	0.003223	0.00
Apr 03 2024	0.003285	0.00004	1.23%	0.003254	0.003334	0.003177	0.00
Apr 02 2024	0.003245	-0.000235	-6.75%	0.003471	0.003471	0.003187	0.00
Apr 01 2024	0.00348	-0.000126	-3.49%	0.003608	0.003608	0.003387	0.00
Mar 31 2024	0.003606	0.000133	3.83%	0.003473	0.003617	0.003473	0.00
Mar 30 2024	0.003473	-0.00000800	-0.23%	0.003476	0.00353	0.003455	0.00
Mar 29 2024	0.003481	-0.000048	-1.36%	0.003527	0.003546	0.003439	0.00
Mar 28 2024	0.003529	0.00007	2.02%	0.003465	0.003575	0.003433	0.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions