Cryptoblox Technologies Inc (EVB0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0935 | 0.0940 | 0.0865 | 0.0940 | 0.0940 | - |
| 16 May 2024 | 0.0995 | 0.1050 | 0.0905 | 0.0905 | 0.0905 | 5,000 |
| 15 May 2024 | 0.0870 | 0.0880 | 0.0795 | 0.0880 | 0.0880 | - |
| 14 May 2024 | 0.0970 | 0.1020 | 0.0880 | 0.0880 | 0.0880 | 115,000 |
| 13 May 2024 | 0.1040 | 0.1040 | 0.0985 | 0.0985 | 0.0985 | - |
| 10 May 2024 | 0.1070 | 0.1110 | 0.1070 | 0.1090 | 0.1090 | - |
| 09 May 2024 | 0.1070 | 0.1070 | 0.1050 | 0.1050 | 0.1050 | - |
| 08 May 2024 | 0.1070 | 0.1070 | 0.1050 | 0.1050 | 0.1050 | - |
| 07 May 2024 | 0.1070 | 0.1130 | 0.1070 | 0.1130 | 0.1130 | 620 |
| 06 May 2024 | 0.1100 | 0.1120 | 0.1100 | 0.1120 | 0.1120 | - |
| 03 May 2024 | 0.1110 | 0.1140 | 0.1090 | 0.1110 | 0.1110 | - |
| 02 May 2024 | 0.1040 | 0.1110 | 0.1040 | 0.1110 | 0.1110 | 7 |
| 30 Apr 2024 | 0.1160 | 0.1210 | 0.1080 | 0.1080 | 0.1080 | - |
| 29 Apr 2024 | 0.1160 | 0.1180 | 0.1080 | 0.1160 | 0.1160 | - |
| 26 Apr 2024 | 0.1160 | 0.1160 | 0.1070 | 0.1110 | 0.1110 | - |
| 25 Apr 2024 | 0.1160 | 0.1160 | 0.1140 | 0.1140 | 0.1140 | - |
| 24 Apr 2024 | 0.1240 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | - |
| 23 Apr 2024 | 0.1130 | 0.1250 | 0.1130 | 0.1250 | 0.1250 | - |
| 22 Apr 2024 | 0.1110 | 0.1210 | 0.1050 | 0.1150 | 0.1150 | 15,000 |
| 19 Apr 2024 | 0.1140 | 0.1180 | 0.1050 | 0.1080 | 0.1080 | - |
| 18 Apr 2024 | 0.1060 | 0.1120 | 0.1020 | 0.1120 | 0.1120 | 50,000 |
| 17 Apr 2024 | 0.1120 | 0.1170 | 0.1040 | 0.1040 | 0.1040 | 700 |
| 16 Apr 2024 | 0.1110 | 0.1110 | 0.1040 | 0.1090 | 0.1090 | - |
| 15 Apr 2024 | 0.1270 | 0.1270 | 0.1130 | 0.1130 | 0.1130 | 72,975 |
| 12 Apr 2024 | 0.1360 | 0.1360 | 0.1310 | 0.1330 | 0.1330 | - |
| 11 Apr 2024 | 0.1400 | 0.1400 | 0.1340 | 0.1340 | 0.1340 | - |
| 10 Apr 2024 | 0.1400 | 0.1460 | 0.1380 | 0.1380 | 0.1380 | 15,000 |
| 09 Apr 2024 | 0.1520 | 0.1520 | 0.1320 | 0.1320 | 0.1320 | - |
| 08 Apr 2024 | 0.1460 | 0.1590 | 0.1450 | 0.1470 | 0.1470 | - |
| 05 Apr 2024 | 0.1510 | 0.1510 | 0.1390 | 0.1390 | 0.1390 | - |
| 04 Apr 2024 | 0.1460 | 0.1580 | 0.1460 | 0.1480 | 0.1480 | 17,000 |
| 03 Apr 2024 | 0.1210 | 0.1220 | 0.1210 | 0.1220 | 0.1220 | - |
| 02 Apr 2024 | 0.1510 | 0.1540 | 0.1510 | 0.1540 | 0.1540 | 10,000 |
| 28 Mar 2024 | 0.1520 | 0.1740 | 0.1470 | 0.1740 | 0.1740 | 80,000 |
| 27 Mar 2024 | 0.1530 | 0.1550 | 0.1460 | 0.1460 | 0.1460 | 52,000 |
| 26 Mar 2024 | 0.1720 | 0.1760 | 0.1600 | 0.1690 | 0.1690 | - |
| 25 Mar 2024 | 0.1990 | 0.2080 | 0.1800 | 0.1830 | 0.1830 | 98,000 |
| 22 Mar 2024 | 0.2060 | 0.2060 | 0.1870 | 0.1870 | 0.1870 | 8,900 |
| 21 Mar 2024 | 0.2020 | 0.2140 | 0.1920 | 0.2140 | 0.2140 | 50,000 |
| 20 Mar 2024 | 0.1540 | 0.1930 | 0.1540 | 0.1890 | 0.1890 | 58,000 |
| 19 Mar 2024 | 0.2000 | 0.2000 | 0.1390 | 0.1730 | 0.1730 | 62,000 |
| 18 Mar 2024 | 0.2040 | 0.2200 | 0.2020 | 0.2040 | 0.2040 | 61,500 |
| 15 Mar 2024 | 0.2120 | 0.2140 | 0.2000 | 0.2140 | 0.2140 | 144,000 |
| 14 Mar 2024 | 0.2520 | 0.2520 | 0.2220 | 0.2300 | 0.2300 | 50,000 |
| 13 Mar 2024 | 0.2440 | 0.2640 | 0.2400 | 0.2600 | 0.2600 | 16,000 |
| 12 Mar 2024 | 0.2520 | 0.2520 | 0.2200 | 0.2400 | 0.2400 | - |
| 11 Mar 2024 | 0.2020 | 0.2820 | 0.1980 | 0.2340 | 0.2340 | 188,600 |
| 08 Mar 2024 | 0.3020 | 0.3020 | 0.2000 | 0.2080 | 0.2080 | 283,650 |
| 07 Mar 2024 | 0.3600 | 0.3600 | 0.2980 | 0.3100 | 0.3100 | 281,600 |
| 06 Mar 2024 | 0.3660 | 0.3780 | 0.3300 | 0.3780 | 0.3780 | 267,769 |
| 05 Mar 2024 | 0.4000 | 0.4220 | 0.2860 | 0.3160 | 0.3160 | 202,400 |
| 04 Mar 2024 | 0.4400 | 0.5000 | 0.2980 | 0.4460 | 0.4460 | 1,013,480 |
| 01 Mar 2024 | 0.1810 | 0.4500 | 0.1810 | 0.3560 | 0.3560 | 1,754,047 |
| 29 Feb 2024 | 0.0960 | 0.1600 | 0.0960 | 0.1600 | 0.1600 | 1,913,686 |
| 28 Feb 2024 | 0.0705 | 0.0940 | 0.0705 | 0.0940 | 0.0940 | 161,000 |
| 27 Feb 2024 | 0.0640 | 0.0685 | 0.0640 | 0.0685 | 0.0685 | - |
| 26 Feb 2024 | 0.0605 | 0.0720 | 0.0605 | 0.0610 | 0.0610 | 11,000 |
| 23 Feb 2024 | 0.0645 | 0.0645 | 0.0585 | 0.0585 | 0.0585 | - |
| 22 Feb 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | - |
| 21 Feb 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 131,000 |
| 20 Feb 2024 | 0.0755 | 0.0870 | 0.0755 | 0.0870 | 0.0870 | - |
| 19 Feb 2024 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 0.0855 | 180 |
| 16 Feb 2024 | 0.0955 | 0.0960 | 0.0755 | 0.0880 | 0.0880 | 209,446 |
| 15 Feb 2024 | 0.0550 | 0.0930 | 0.0550 | 0.0880 | 0.0880 | 1,754,609 |
| 14 Feb 2024 | 0.0350 | 0.0660 | 0.0350 | 0.0620 | 0.0620 | 281,600 |
| 13 Feb 2024 | 0.0350 | 0.0365 | 0.0350 | 0.0365 | 0.0365 | - |
| 12 Feb 2024 | 0.0350 | 0.0355 | 0.0330 | 0.0330 | 0.0330 | - |
| 09 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 08 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 07 Feb 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 06 Feb 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 05 Feb 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 02 Feb 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 01 Feb 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 31 Jan 2024 | 0.0350 | 0.0415 | 0.0350 | 0.0415 | 0.0415 | - |
| 30 Jan 2024 | 0.0385 | 0.0385 | 0.0365 | 0.0365 | 0.0365 | - |
| 29 Jan 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0375 | 0.0375 | - |
| 26 Jan 2024 | 0.0315 | 0.0365 | 0.0315 | 0.0365 | 0.0365 | - |
| 25 Jan 2024 | 0.0310 | 0.0345 | 0.0310 | 0.0345 | 0.0345 | - |
| 24 Jan 2024 | 0.0350 | 0.0545 | 0.0340 | 0.0340 | 0.0340 | 70,000 |
| 23 Jan 2024 | 0.0345 | 0.0370 | 0.0345 | 0.0360 | 0.0360 | - |
| 22 Jan 2024 | 0.0345 | 0.0375 | 0.0345 | 0.0345 | 0.0345 | - |
| 19 Jan 2024 | 0.0380 | 0.0380 | 0.0345 | 0.0375 | 0.0375 | - |
| 18 Jan 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | - |
| 17 Jan 2024 | 0.0380 | 0.0480 | 0.0380 | 0.0480 | 0.0480 | - |
| 16 Jan 2024 | 0.0275 | 0.0375 | 0.0275 | 0.0375 | 0.0375 | - |
| 15 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 12 Jan 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | - |
| 11 Jan 2024 | 0.0245 | 0.0340 | 0.0245 | 0.0340 | 0.0340 | - |
| 10 Jan 2024 | 0.0245 | 0.0275 | 0.0245 | 0.0275 | 0.0275 | - |
| 09 Jan 2024 | 0.0245 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | - |
| 08 Jan 2024 | 0.0210 | 0.0275 | 0.0210 | 0.0240 | 0.0240 | - |
| 05 Jan 2024 | 0.0175 | 0.0240 | 0.0175 | 0.0240 | 0.0240 | - |
| 04 Jan 2024 | 0.0210 | 0.0240 | 0.0205 | 0.0205 | 0.0205 | - |
| 03 Jan 2024 | 0.0210 | 0.0240 | 0.0205 | 0.0230 | 0.0230 | - |
| 02 Jan 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0240 | 0.0240 | - |
| 29 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 28 Dec 2023 | 0.0140 | 0.0175 | 0.0140 | 0.0175 | 0.0175 | - |
| 27 Dec 2023 | 0.0110 | 0.0170 | 0.0110 | 0.0170 | 0.0170 | - |
| 22 Dec 2023 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.