UK emerges as Europe's top crypto hub with $170bn of deals

Data shows Britons are taking a punt on crypto more than their counterparts in any other European nations

Eros STX Global Corporation (ESGC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.7200-0.0201 (-2.72%)

At close: 4:00PM EDT

0.7400 +0.02 (+2.78%)
After hours: 07:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2021	0.7600	0.7600	0.7200	0.7200	0.7200	749,300
15 Oct 2021	0.7400	0.7500	0.7000	0.7400	0.7400	1,323,500
14 Oct 2021	0.7700	0.7800	0.6900	0.7000	0.7000	3,565,000
13 Oct 2021	0.8100	0.8300	0.7500	0.7800	0.7800	1,312,400
12 Oct 2021	0.8100	0.8200	0.7800	0.8000	0.8000	1,240,300
11 Oct 2021	0.8000	0.8200	0.7900	0.8000	0.8000	1,389,600
08 Oct 2021	0.8300	0.8400	0.7900	0.8000	0.8000	1,146,000
07 Oct 2021	0.7900	0.8600	0.7800	0.8500	0.8500	1,208,900
06 Oct 2021	0.7600	0.8000	0.7000	0.7800	0.7800	2,568,900
05 Oct 2021	0.8600	0.8800	0.7800	0.7800	0.7800	2,912,200
04 Oct 2021	0.9300	0.9400	0.8500	0.8700	0.8700	1,544,800
01 Oct 2021	0.8900	0.9500	0.8900	0.9300	0.9300	1,046,600
30 Sept 2021	0.8800	0.9300	0.8700	0.9200	0.9200	1,084,600
29 Sept 2021	0.9100	0.9200	0.8500	0.8800	0.8800	2,859,000
28 Sept 2021	0.9100	0.9500	0.9000	0.9000	0.9000	2,072,000
27 Sept 2021	0.9900	0.9900	0.8800	0.9300	0.9300	4,056,900
24 Sept 2021	0.9500	1.0000	0.9400	0.9800	0.9800	2,043,100
23 Sept 2021	0.9100	0.9800	0.9100	0.9600	0.9600	3,559,600
22 Sept 2021	0.9000	0.9700	0.9000	0.9200	0.9200	2,195,600
21 Sept 2021	0.9000	0.9400	0.8400	0.9000	0.9000	1,781,900
20 Sept 2021	0.8900	0.9200	0.8600	0.9100	0.9100	1,894,400
17 Sept 2021	0.9200	0.9500	0.8600	0.9300	0.9300	3,457,300
16 Sept 2021	0.8500	0.9200	0.8500	0.9000	0.9000	2,315,700
15 Sept 2021	0.8100	0.8700	0.8100	0.8600	0.8600	1,603,800
14 Sept 2021	0.8800	0.8800	0.8000	0.8000	0.8000	1,884,900
13 Sept 2021	0.8200	0.8800	0.8100	0.8600	0.8600	2,356,900
10 Sept 2021	0.8900	0.9000	0.8100	0.8100	0.8100	2,433,600
09 Sept 2021	0.8000	0.9300	0.8000	0.8600	0.8600	4,313,100
08 Sept 2021	0.8400	0.8400	0.7800	0.8100	0.8100	2,444,100
07 Sept 2021	0.8300	0.8700	0.8000	0.8400	0.8400	2,245,200
03 Sept 2021	0.8700	0.9000	0.7900	0.8300	0.8300	7,057,700
02 Sept 2021	0.7700	0.9000	0.7700	0.8700	0.8700	7,687,400
01 Sept 2021	0.7800	0.8400	0.7600	0.7800	0.7800	4,142,300
31 Aug 2021	0.6900	0.8400	0.6900	0.8000	0.8000	5,807,500
30 Aug 2021	0.7000	0.7900	0.7000	0.7200	0.7200	5,787,300
27 Aug 2021	0.6800	0.7400	0.6500	0.7200	0.7200	5,049,300
26 Aug 2021	0.6500	0.7200	0.6400	0.6500	0.6500	4,972,600
25 Aug 2021	0.6800	0.6900	0.6400	0.6700	0.6700	3,234,000
24 Aug 2021	0.6300	0.7000	0.6100	0.6900	0.6900	4,711,600
23 Aug 2021	0.5800	0.6600	0.5700	0.6400	0.6400	7,671,300
20 Aug 2021	0.6600	0.6700	0.5600	0.5900	0.5900	16,209,500
19 Aug 2021	0.7400	0.7700	0.6200	0.7100	0.7100	60,354,400
18 Aug 2021	0.5100	0.7400	0.5000	0.6600	0.6600	52,312,500
17 Aug 2021	0.5500	0.5500	0.5100	0.5200	0.5200	4,439,700
16 Aug 2021	0.6000	0.6100	0.5300	0.5600	0.5600	6,419,400
13 Aug 2021	0.6100	0.6400	0.6000	0.6100	0.6100	2,048,800
12 Aug 2021	0.6500	0.6600	0.5700	0.6200	0.6200	4,693,400
11 Aug 2021	0.6700	0.6700	0.6300	0.6500	0.6500	3,703,100
10 Aug 2021	0.6900	0.7000	0.6700	0.6700	0.6700	4,364,800
09 Aug 2021	0.6900	0.6900	0.6700	0.6900	0.6900	6,188,600
06 Aug 2021	0.6900	0.6900	0.6600	0.6900	0.6900	7,952,900
05 Aug 2021	0.8200	0.8200	0.6500	0.7000	0.7000	18,638,300
04 Aug 2021	1.0100	1.0200	0.8000	0.8700	0.8700	15,144,400
03 Aug 2021	1.1100	1.1100	1.0400	1.0600	1.0600	3,491,600
02 Aug 2021	1.0900	1.1200	1.0700	1.1200	1.1200	2,004,800
30 Jul 2021	1.1500	1.1800	1.0300	1.0900	1.0900	8,679,600
29 Jul 2021	1.2700	1.2800	1.1300	1.1700	1.1700	3,335,400
28 Jul 2021	1.2000	1.2800	1.2000	1.2800	1.2800	836,000
27 Jul 2021	1.2000	1.2500	1.1800	1.2400	1.2400	1,061,200
26 Jul 2021	1.2000	1.2500	1.2000	1.2200	1.2200	1,119,400
23 Jul 2021	1.2300	1.2500	1.1900	1.2200	1.2200	1,150,000
22 Jul 2021	1.3200	1.3400	1.2200	1.2400	1.2400	1,352,100
21 Jul 2021	1.2600	1.3500	1.2500	1.3000	1.3000	1,271,400
20 Jul 2021	1.2000	1.2800	1.1700	1.2500	1.2500	1,846,500
19 Jul 2021	1.2200	1.2500	1.1900	1.1900	1.1900	1,361,600
16 Jul 2021	1.2800	1.3000	1.1800	1.2600	1.2600	4,115,700
15 Jul 2021	1.2600	1.3100	1.2300	1.2600	1.2600	1,542,700
14 Jul 2021	1.2900	1.3100	1.2600	1.2800	1.2800	1,166,300
13 Jul 2021	1.2900	1.3200	1.2600	1.2800	1.2800	1,309,900
12 Jul 2021	1.3300	1.3600	1.3000	1.3000	1.3000	1,503,900
09 Jul 2021	1.2900	1.3800	1.2900	1.3700	1.3700	1,473,600
08 Jul 2021	1.2500	1.3400	1.2100	1.3100	1.3100	2,498,900
07 Jul 2021	1.4600	1.4800	1.3400	1.3600	1.3600	2,684,400
06 Jul 2021	1.4600	1.5100	1.4400	1.4800	1.4800	1,987,700
02 Jul 2021	1.4700	1.5200	1.4100	1.5000	1.5000	2,092,300
01 Jul 2021	1.5300	1.5300	1.4500	1.4900	1.4900	2,216,100
30 Jun 2021	1.5000	1.5400	1.4300	1.5300	1.5300	3,410,100
29 Jun 2021	1.6000	1.6000	1.5100	1.5100	1.5100	2,138,000
28 Jun 2021	1.6200	1.6300	1.5400	1.5900	1.5900	3,398,500
25 Jun 2021	1.5000	1.6800	1.4800	1.5900	1.5900	29,291,400
24 Jun 2021	1.5000	1.5400	1.4600	1.4900	1.4900	4,459,800
23 Jun 2021	1.4400	1.5800	1.4300	1.5000	1.5000	9,960,100
22 Jun 2021	1.3600	1.4200	1.3600	1.4200	1.4200	3,141,400
21 Jun 2021	1.3200	1.4000	1.3100	1.4000	1.4000	4,421,800
18 Jun 2021	1.3300	1.3700	1.3100	1.3200	1.3200	3,152,700
17 Jun 2021	1.3500	1.4000	1.3300	1.3600	1.3600	2,954,500
16 Jun 2021	1.3300	1.3700	1.3000	1.3700	1.3700	2,088,600
15 Jun 2021	1.4200	1.4200	1.3000	1.3500	1.3500	3,904,500
14 Jun 2021	1.4400	1.4600	1.4000	1.4100	1.4100	3,172,900
11 Jun 2021	1.4000	1.4300	1.3700	1.4000	1.4000	2,881,800
10 Jun 2021	1.4500	1.4700	1.3200	1.3900	1.3900	6,857,000
09 Jun 2021	1.2600	1.4800	1.2400	1.4100	1.4100	17,206,600
08 Jun 2021	1.2300	1.3000	1.2100	1.2500	1.2500	10,588,100
07 Jun 2021	1.2900	1.3100	1.1600	1.2100	1.2100	13,419,200
04 Jun 2021	1.3000	1.3400	1.2700	1.3000	1.3000	3,328,400
03 Jun 2021	1.2900	1.3000	1.2300	1.3000	1.3000	4,256,200
02 Jun 2021	1.2000	1.3200	1.1500	1.3200	1.3200	6,181,900
01 Jun 2021	1.2100	1.2300	1.1600	1.1700	1.1700	4,075,400
28 May 2021	1.2200	1.2500	1.1900	1.2000	1.2000	2,351,700
27 May 2021	1.1500	1.2400	1.1300	1.2100	1.2100	3,668,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,213.04+187.58(+0.65%)

HANG SENG25,743.11+333.36(+1.31%)

CRUDE OIL82.440.00(0.00%)

GOLD FUTURES1,774.30+8.60(+0.49%)

DOW35,258.61-36.15(-0.10%)

BTC-GBP45,641.91+376.62(+0.83%)

UK emerges as Europe's top crypto hub with $170bn of deals

Eros STX Global Corporation (ESGC)

NIKKEI 225
29,213.04
+187.58(+0.65%)

HANG SENG
25,743.11
+333.36(+1.31%)

CRUDE OIL
82.44
0.00(0.00%)

GOLD FUTURES
1,774.30
+8.60(+0.49%)

DOW
35,258.61
-36.15(-0.10%)

BTC-GBP
45,641.91
+376.62(+0.83%)