iDealCash Historical Data - DEALUSD

Name Symbol Market Market Cap ($) Algorithm
iDealCash DEALUSD Crypto 128,396 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000020 -0.22% 0.000089 0.000089 0.000089
High Low Open Prev. Close 52 Week Range
0.000089 0.000088 0.000089 0.000089 0.000042 - 0.00019
Exchange Time Size Trade Price Currency
CREX 21:54:50 146.71 0.000093 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 DEAL DEALEUR DEALGBP DEALBTC

DEALUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0000970.0000990.00008916,566.53-0.00000846-8.70%
1 Month0.0000780.00010.000077129,473.790.00001113.94%
3 Months0.0000890.00010.000042151,335.81-0.00000041-0.46%
6 Months0.0000710.0001690.000042342,293.940.00001724.48%
1 Year0.0000810.000190.000042379,673.170.000008009.91%
3 Years0.0003460.0004520.000034878,618.33-0.000258-74.37%
5 Years0.0003460.0004520.000034878,618.33-0.000258-74.37%

DEALUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 0.000089 0.00000100 1.14% 0.000087 0.00009 0.000087 0.00
May 24 2020 0.000088 -0.00000400 -4.36% 0.000092 0.000093 0.000087 0.00
May 23 2020 0.000092 0.00000018 0.20% 0.000092 0.000093 0.000091 146.00
May 22 2020 0.000092 0.00000100 1.11% 0.00009 0.000093 0.000089 99.00
May 21 2020 0.00009 -0.00000500 -5.25% 0.000095 0.000096 0.000088 0.00
May 20 2020 0.000095 -0.00000200 -2.05% 0.000098 0.000098 0.000093 0.00
May 19 2020 0.000098 0.00000052 0.54% 0.000097 0.000099 0.000095 49,453.00
May 18 2020 0.000097 0.00000046 0.48% 0.000097 0.0001 0.000094 499.00
May 17 2020 0.000097 0.00000300 3.20% 0.000094 0.000099 0.000093 1,077.00
May 16 2020 0.000094 0.00000080 0.86% 0.000093 0.000096 0.000092 15,391.00
May 15 2020 0.000093 -0.00000500 -5.09% 0.000098 0.000098 0.000091 0.00
May 14 2020 0.000098 0.00000500 5.36% 0.000093 0.000099 0.000093 0.00
May 13 2020 0.000093 0.00000500 5.68% 0.000088 0.000094 0.000088 998.00
May 12 2020 0.000088 0.00000200 2.32% 0.000086 0.00009 0.000086 110,743.00
May 11 2020 0.000086 -0.00000100 -1.14% 0.000087 0.000092 0.000082 365,394.00
May 10 2020 0.000088 -0.00000800 -8.39% 0.000095 0.000095 0.000081 0.00
May 09 2020 0.000095 -0.00000300 -3.05% 0.000098 0.000099 0.000095 0.00
May 08 2020 0.000098 -0.00000200 -1.99% 0.0001 0.0001 0.000097 160,305.00
May 07 2020 0.000101 0.00000800 8.66% 0.000092 0.000101 0.000091 0.00
May 06 2020 0.000092 0.00000300 3.34% 0.00009 0.000094 0.000089 12,080.00
May 05 2020 0.00009 0.00000092 1.04% 0.000089 0.000091 0.000088 185,726.00
May 04 2020 0.000089 -0.00000015 -0.17% 0.000089 0.00009 0.000085 203.00
May 03 2020 0.000089 -0.00000090 -1.00% 0.00009 0.000092 0.000087 0.00
May 02 2020 0.00009 0.00000100 1.13% 0.000088 0.00009 0.000088 0.00
May 01 2020 0.000088 0.00000200 2.32% 0.000086 0.000091 0.000086 365,394.00
Apr 30 2020 0.000086 -0.00000100 -1.14% 0.000088 0.000095 0.000084 698,475.00
Apr 29 2020 0.000088 0.00001 12.88% 0.000078 0.00009 0.000077 0.00
Apr 28 2020 0.000078 -0.00000011 -0.14% 0.000078 0.000078 0.000077 105,590.00
Apr 27 2020 0.000078 0.00000080 1.04% 0.000077 0.000078 0.000076 0.00
Apr 26 2020 0.000077 0.00000200 2.65% 0.000075 0.000077 0.000075 1,197.00
Apr 25 2020 0.000075 0.00000036 0.48% 0.000068 0.000077 0.000068 382,371.00
See More Historical Prices »
Your Recent History
COIN
DEALUSD
iDealCash
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200526 01:20:49