ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.71
-0.56%
US Tech 100
18,386.00
0.86%
S&P 500
5,307.01
-0.27%
US Dollar vs CAD
1.36795
-0.09%
Bitcoin
69,577.00
0.69%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Persistence (Cryptocurrency:XPRTETH)

  6. Persistence (Cryptocurrency:XPRTETH) Historical

XPRTETH Persistence

0.000068
-0.00000100 (-1.45%)
03:29:59 - Realtime Data

XPRTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.000069 0.00000200 2.99% 0.000067 0.000071 0.000067 35,710.00
May 21 2024 0.000067 -0.00000200 -2.90% 0.000069 0.000071 0.000067 29,916.00
May 20 2024 0.000069 -0.00000900 -11.54% 0.000078 0.000079 0.000069 55,069.00
May 19 2024 0.000078 0.00000100 1.30% 0.000077 0.00008 0.000077 25,701.00
May 18 2024 0.000077 -0.00000600 -7.23% 0.000083 0.000083 0.000076 22,433.00
May 17 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000085 0.00008 37,364.00
May 16 2024 0.000085 0.00000200 2.41% 0.000083 0.000086 0.000082 35,383.00
May 15 2024 0.000083 0.00 0.00% 0.000083 0.000086 0.000082 38,080.00
May 14 2024 0.000083 0.00000100 1.22% 0.000082 0.000083 0.000081 29,760.00
May 13 2024 0.000082 0.00 0.00% 0.000094 0.0001 0.000081 39,996.00
May 12 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 33,656.00
May 11 2024 0.000084 0.00000200 2.44% 0.000082 0.000085 0.000081 33,093.00
May 10 2024 0.000082 0.00000400 5.13% 0.000078 0.000083 0.000078 32,334.00
May 09 2024 0.000078 -0.00000500 -6.02% 0.000083 0.000083 0.000078 43,686.00
May 08 2024 0.000083 0.00000200 2.47% 0.000081 0.000084 0.00008 36,361.00
May 07 2024 0.000081 0.00 0.00% 0.000081 0.000081 0.000077 33,272.00
May 06 2024 0.000081 -0.00000100 -1.22% 0.000082 0.000084 0.000078 38,648.00
May 05 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 30,565.00
May 04 2024 0.000084 0.00000100 1.20% 0.000083 0.000085 0.000082 29,819.00
May 03 2024 0.000083 -0.00000300 -3.49% 0.000086 0.000087 0.000083 38,014.00
May 02 2024 0.000086 -0.00000200 -2.27% 0.000088 0.00009 0.000086 31,223.00
May 01 2024 0.000088 -0.00000100 -1.12% 0.000089 0.000093 0.000085 34,022.00
Apr 30 2024 0.000089 0.00000500 5.95% 0.000084 0.000091 0.000084 30,659.00
Apr 29 2024 0.000084 -0.00000500 -5.62% 0.000094 0.0001 0.000084 47,858.00
Apr 28 2024 0.000089 0.00 0.00% 0.000088 0.00009 0.000086 28,163.00
Apr 27 2024 0.000089 -0.00000100 -1.11% 0.00009 0.000092 0.000088 31,749.00
Apr 26 2024 0.00009 -0.00000300 -3.23% 0.000093 0.000094 0.00009 27,368.00
Apr 25 2024 0.000093 -0.00000200 -2.11% 0.000095 0.000097 0.000091 33,723.00
Apr 24 2024 0.000095 0.00000100 1.06% 0.000095 0.000097 0.000092 21,247.00
Apr 23 2024 0.000094 0.00 0.00% 0.000094 0.000098 0.000093 27,335.00
Apr 22 2024 0.000094 -0.00000200 -2.08% 0.000094 0.0001 0.000092 42,702.00
Apr 21 2024 0.000096 -0.00000200 -2.04% 0.000098 0.000098 0.000094 28,028.00
Apr 20 2024 0.000098 -0.00000200 -2.00% 0.0001 0.000101 0.000097 26,411.00
Apr 19 2024 0.0001 0.00000300 3.09% 0.000097 0.000104 0.000096 24,447.00
Apr 18 2024 0.000097 -0.00000200 -2.02% 0.0001 0.000101 0.000096 29,747.00
Apr 17 2024 0.000099 0.00000500 5.32% 0.000094 0.0001 0.000094 23,310.00
Apr 16 2024 0.000094 0.00000900 10.59% 0.000086 0.000096 0.000085 24,704.00
Apr 15 2024 0.000085 -0.00000100 -1.16% 0.000086 0.000089 0.000083 33,580.00
Apr 14 2024 0.000086 0.00000200 2.38% 0.000084 0.000091 0.000083 20,861.00
Apr 13 2024 0.000084 0.00 0.00% 0.000084 0.00009 0.000081 13,350.00
Apr 12 2024 0.000084 -0.00000300 -3.45% 0.000087 0.000091 0.000082 14,085.00
Apr 11 2024 0.000087 0.00 0.00% 0.000087 0.000089 0.000084 14,702.00
Apr 10 2024 0.000087 -0.00000400 -4.40% 0.000091 0.000093 0.000086 9,453.00
Apr 09 2024 0.000091 0.00000200 2.25% 0.000089 0.000092 0.000088 10,009.00
Apr 08 2024 0.000089 -0.00000800 -8.25% 0.000096 0.000097 0.000088 27,438.00
Apr 07 2024 0.000097 0.00 0.00% 0.000097 0.000099 0.000096 24,024.00
Apr 06 2024 0.000097 0.00 0.00% 0.000097 0.0001 0.000096 22,383.00
Apr 05 2024 0.000097 -0.00000300 -3.00% 0.0001 0.000101 0.000096 23,417.00
Apr 04 2024 0.0001 0.00000400 4.17% 0.000096 0.000101 0.000095 25,377.00
Apr 03 2024 0.000096 -0.00000200 -2.04% 0.000098 0.0001 0.000095 24,301.00
Apr 02 2024 0.000098 0.00000400 4.26% 0.000094 0.0001 0.000094 16,588.00
Apr 01 2024 0.000094 0.00000100 1.08% 0.000094 0.000098 0.000093 12,178.00
Mar 31 2024 0.000093 -0.00000500 -5.10% 0.000098 0.000099 0.000093 9,925.00
Mar 30 2024 0.000098 -0.00000600 -5.77% 0.000104 0.000104 0.000097 19,668.00
Mar 29 2024 0.000104 0.00 0.00% 0.000104 0.000107 0.000103 18,630.00
Mar 28 2024 0.000104 -0.00000800 -7.14% 0.000112 0.000114 0.000103 30,001.00
Mar 27 2024 0.000112 0.00000600 5.66% 0.000107 0.000114 0.000105 28,422.00
Mar 26 2024 0.000106 -0.00001 -8.62% 0.000117 0.00012 0.000106 27,726.00
Mar 25 2024 0.000116 0.00000100 0.87% 0.000115 0.000118 0.000111 37,700.00
Mar 24 2024 0.000115 -0.00000100 -0.86% 0.000117 0.000119 0.000113 32,841.00
Mar 23 2024 0.000116 -0.00000300 -2.52% 0.000119 0.000121 0.000114 34,235.00
Mar 22 2024 0.000119 0.00000600 5.31% 0.000113 0.000122 0.000111 31,558.00
Mar 21 2024 0.000113 0.00000900 8.65% 0.000104 0.000116 0.000103 33,596.00
Mar 20 2024 0.000104 -0.00000300 -2.80% 0.000106 0.000112 0.000102 37,568.00
Mar 19 2024 0.000107 -0.00000200 -1.83% 0.000109 0.000114 0.000102 36,833.00
Mar 18 2024 0.000109 -0.00000300 -2.68% 0.000112 0.000117 0.000109 41,127.00
Mar 17 2024 0.000112 0.00000500 4.67% 0.000107 0.000115 0.000105 35,094.00
Mar 16 2024 0.000107 0.00000400 3.88% 0.000103 0.000109 0.000102 32,132.00
Mar 15 2024 0.000103 -0.00000300 -2.83% 0.000106 0.000113 0.000102 51,917.00
Mar 14 2024 0.000106 -0.00000300 -2.75% 0.000108 0.000115 0.000105 27,713.00
Mar 13 2024 0.000109 0.00 0.00% 0.000109 0.000117 0.000107 26,369.00
Mar 12 2024 0.000109 0.00 0.00% 0.000109 0.000113 0.000105 28,224.00
Mar 11 2024 0.000109 0.00000200 1.87% 0.000107 0.000112 0.000104 45,813.00
Mar 10 2024 0.000107 0.00 0.00% 0.000107 0.000109 0.000103 30,066.00
Mar 09 2024 0.000107 -0.00000200 -1.83% 0.000109 0.000111 0.000105 30,183.00
Mar 08 2024 0.000109 0.00001 10.10% 0.000099 0.000111 0.000098 30,096.00
Mar 07 2024 0.000099 0.00000400 4.21% 0.000096 0.000105 0.000096 29,065.00
Mar 06 2024 0.000095 0.00000600 6.74% 0.000088 0.000096 0.000084 26,813.00
Mar 05 2024 0.000089 -0.00001 -10.10% 0.000099 0.000101 0.000086 25,555.00
Mar 04 2024 0.000099 -0.00001 -9.17% 0.000109 0.000111 0.000098 38,879.00
Mar 03 2024 0.000109 -0.00000300 -2.68% 0.000112 0.000114 0.000109 28,015.00
Mar 02 2024 0.000112 0.00000100 0.90% 0.000111 0.000114 0.000107 26,321.00
Mar 01 2024 0.000111 0.00000500 4.72% 0.000106 0.000111 0.000105 28,642.00
Feb 29 2024 0.000106 -0.00000200 -1.85% 0.000108 0.00011 0.000103 32,767.00
Feb 28 2024 0.000108 -0.00000700 -6.09% 0.000115 0.000115 0.000102 34,860.00
Feb 27 2024 0.000115 -0.00002 -14.81% 0.000135 0.000157 0.000099 34,198.00
Feb 26 2024 0.000135 0.00000300 2.27% 0.000131 0.000286 0.00013 36,858.00
Feb 25 2024 0.000132 -0.00000300 -2.22% 0.000135 0.000137 0.000128 31,014.00
Feb 24 2024 0.000135 0.00000900 7.14% 0.000126 0.000136 0.000124 35,699.00
Feb 23 2024 0.000126 0.00000300 2.44% 0.000123 0.000127 0.000122 31,509.00

Your Recent History

COIN
XPRTETH
Persistence
BIT
NSCIT5365316
Imi Fabi
LSE
GMF
CRTO
VOXELUSDT
VOXEL Token
BIT
P1YY12
NLBNPIT1YY12 20240621 4.8
BIT
I09815
IT0005574402 20240603 20
TSXV
SLV
BIT
P1XMA8
NLBNPIT1XMA8 20240920 1.1
COIN
AFCUSD
Arsenal Fan Token
AMEX
NTSE
Wisdomtree Emerging Mark...
BOV
PETRX369
PETRX369 Ex:34,13
BIT
P1ZD81
NLBNPIT1ZD81 20240621 32
BIT
NSCIT8052606
EIB European Investment ...
NASDAQ
ENTXW
Entera Bio
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved