DeFine Art Historical Data - DFAUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
DeFine Art (Cryptocurrency:DFAUST)
DeFine Art (Cryptocurrency:DFAUST) Historical

DeFine Art (DFAUST)

0.00106

-0.00003

( -2.75% )

Updated: 07:32:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-9.0E-5	-7.82608695652	0.00115	0.0012	0.00108	3500195.97189	CX
4	-6.0E-5	-5.35714285714	0.00112	0.001603	0.00105	4980734.74219	CX
12	-9.0E-5	-7.82608695652	0.00115	0.0095	0.00102	8035805.56671	CX
26	-0.02333	-95.6539565396	0.02439	0.03213	0.00083	7466092.05932	CX
52	-0.02624	-96.1172161172	0.0273	0.0347	0.00083	4542158.67769	CX
156	-1.95894	-99.9459183673	1.96	4.01	0.00083	2287435.36725	CX
260	-1.95894	-99.9459183673	1.96	4.01	0.00083	2287435.36725	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.00109	-5.0E-5	-4.39	0.00114	0.00114	0.00108	2946219
1715557800	0.00114	7.0E-6	0.62	0.00113	0.00114	0.00113	327011
1715471400	0.001133	0	0.00	0.00113	0.00114	0.00113	1424727
1715385000	0.001133	-2.7E-5	-2.33	0.00116	0.001174	0.00113	4602741
1715298600	0.00116	-1.4E-5	-1.19	0.00117	0.0012	0.00115	2259278
1715212200	0.001174	1.0E-6	0.09	0.001178	0.0012	0.00116	5532317
1715125800	0.001173	2.3E-5	2.00	0.00115	0.0012	0.00113	7409075
1715039400	0.00115	0	0.00	0.00114	0.00115	0.00114	3320239
1714953000	0.00115	5.0E-5	4.55	0.00112	0.00115	0.00111	357464
1714866600	0.0011	-4.0E-5	-3.51	0.00115	0.00115	0.00106	1062066
1714780200	0.00114	0	0.00	0.00115	0.00115	0.00114	348430
1714693800	0.00114	-1.0E-5	-0.87	0.00114	0.00115	0.00114	660155
1714607400	0.00115	-3.0E-5	-2.54	0.00117	0.00119	0.00114	9139405
1714521000	0.00118	2.0E-5	1.72	0.00117	0.00118	0.00116	6330863
1714434600	0.00116	2.0E-5	1.75	0.00115	0.00123	0.00114	5322974
1714348200	0.00114	-8.1E-5	-6.63	0.00121	0.001221	0.00105	9809145
1714261800	0.001221	-2.9E-5	-2.32	0.00124	0.00125	0.00121	2732556
1714175400	0.00125	-1.0E-5	-0.79	0.00125	0.00126	0.00124	11326636
1714089000	0.00126	3.0E-5	2.44	0.00122	0.00128	0.00121	9561727
1714002600	0.00123	-6.0E-5	-4.65	0.00128	0.00132	0.0012	5311719
1713916200	0.00129	-1.0E-5	-0.77	0.00128	0.0013	0.00128	7902799
1713829800	0.0013	-8.0E-6	-0.61	0.00128	0.00131	0.001276	12373204
1713743400	0.001308	1.8E-5	1.40	0.00129	0.001434	0.001277	10464476
1713657000	0.00129	-2.0E-5	-1.53	0.00131	0.001603	0.00124	6936360
1713570600	0.00131	0.00016	13.91	0.00115	0.00138	0.00115	6730465
1713484200	0.00115	-1.0E-5	-0.86	0.00113	0.0012	0.00113	1661031
1713397800	0.00116	3.0E-5	2.65	0.00115	0.0012	0.00113	896679
1713311400	0.00113	1.0E-5	0.89	0.00112	0.00119	0.00112	2710800
1713225000	0.00112	-5.0E-5	-4.27	0.00117	0.00119	0.0011	6507585
1713138600	0.00117	-1.0E-5	-0.85	0.00117	0.00121	0.001157	6177129
1713052200	0.00118	-2.0E-5	-1.67	0.00118	0.00122	0.00116	6397881
1712965800	0.0012	-0.00014	-10.45	0.00135	0.00144	0.00114	10640747
1712879400	0.00134	-9.0E-5	-6.29	0.00143	0.00146	0.0013	7225534
1712793000	0.00143	-0.00016	-10.06	0.0016	0.00167	0.00121	7630748
1712706600	0.00159	1.0E-5	0.63	0.00158	0.00173	0.00145	6761375
1712620200	0.00158	1.0E-5	0.64	0.00151	0.00158	0.00148	9144209
1712533800	0.00157	0	0.00	0.00157	0.00165	0.00157	4974425
1712447400	0.00157	4.0E-5	2.61	0.00153	0.002087	0.00152	3823312
1712361000	0.00153	2.0E-5	1.32	0.00151	0.001825	0.00151	3095533
1712274600	0.00151	-0.0001	-6.21	0.00161	0.0018	0.00146	5233705
1712188200	0.00161	0.0001	6.62	0.00148	0.002205	0.00148	10201753
1712101800	0.00151	-1.0E-5	-0.66	0.00152	0.002282	0.00147	9569670
1712015400	0.00152	-1.0E-5	-0.65	0.00154	0.002348	0.00147	9820001
1711929000	0.00153	2.0E-5	1.32	0.00152	0.0095	0.00147	3391924
1711842600	0.00151	0.00016	11.85	0.00136	0.00798	0.00135	4627036
1711756200	0.00135	-1.0E-5	-0.74	0.00136	0.00295	0.00134	8958137
1711669800	0.00136	0	0.00	0.00142	0.00148	0.00128	9177887
1711583400	0.00136	-6.0E-5	-4.23	0.00142	0.002543	0.00136	8569242
1711497000	0.00142	-8.0E-5	-5.33	0.0015	0.0025	0.00138	5124994
1711410600	0.0015	3.0E-5	2.04	0.00147	0.00315	0.00135	13480866
1711324200	0.00147	9.0E-5	6.52	0.002411	0.002411	0.00138	8527900
1711237800	0.00138	8.0E-5	6.15	0.0013	0.002543	0.00129	9532478
1711151400	0.0013	-0.00012	-8.45	0.00142	0.002478	0.00126	12388171
1711065000	0.00142	6.0E-5	4.41	0.00136	0.00147	0.00136	6873074
1710978600	0.00136	0	0.00	0.00136	0.002348	0.0013	9115088
1710892200	0.00136	2.0E-5	1.49	0.00134	0.00148	0.00128	10970516
1710805800	0.00134	-0.00015	-10.07	0.00149	0.00153	0.00126	13042386
1710719400	0.00149	1.0E-5	0.68	0.00148	0.002282	0.00136	12892551
1710633000	0.00148	-5.0E-5	-3.27	0.00153	0.002282	0.00147	7017568
1710546600	0.00153	-3.0E-5	-1.92	0.00156	0.00159	0.00148	9565178
1710460200	0.00156	-0.0001	-6.02	0.00163	0.00167	0.00146	10562930
1710373800	0.00166	7.0E-5	4.40	0.00159	0.00181	0.00146	9426133
1710287400	0.00159	-2.0E-5	-1.24	0.00161	0.00185	0.00141	14039797
1710201000	0.00161	-0.0002	-11.05	0.0018	0.00181	0.00151	14753729
1710114600	0.00181	-5.0E-5	-2.69	0.00186	0.00209	0.00166	13045463
1710028200	0.00186	0.00013	7.51	0.00172	0.0019	0.00164	7073583
1709941800	0.00173	-8.0E-5	-4.42	0.00181	0.002087	0.00171	8435984
1709855400	0.00181	0.0002	12.42	0.00161	0.00182	0.00155	6903311
1709769000	0.00161	-9.0E-5	-5.29	0.0017	0.00179	0.00159	8660000
1709682600	0.0017	-3.0E-5	-1.73	0.0017	0.00192	0.00166	11089187
1709596200	0.00173	0.00012	7.45	0.00164	0.00191	0.0016	10482171
1709509800	0.00161	-0.00018	-10.06	0.00182	0.00188	0.00161	7283790
1709423400	0.00179	2.0E-5	1.13	0.00177	0.002022	0.00169	11825653
1709337000	0.00177	7.0E-5	4.12	0.0017	0.00189	0.00168	11578285
1709250600	0.0017	9.0E-5	5.59	0.00161	0.002085	0.0016	9172683
1709164200	0.00161	-0.0001	-5.85	0.00171	0.00187	0.00141	8969640
1709077800	0.00171	7.0E-5	4.27	0.00164	0.002282	0.00138	13404248
1708991400	0.00164	0.00014	9.33	0.00151	0.002	0.00136	16031780
1708905000	0.0015	7.0E-5	4.90	0.00143	0.00155	0.0013	12261118
1708818600	0.00143	2.0E-5	1.42	0.00141	0.00194	0.00129	14092910
1708732200	0.00141	-0.00034	-19.43	0.00175	0.002478	0.00128	16716561
1708645800	0.00175	5.0E-5	2.94	0.0017	0.00188	0.0014	14385737
1708559400	0.0017	0.00043	33.86	0.00127	0.002282	0.00127	15717471
1708473000	0.00127	0.00012	10.43	0.00115	0.00157	0.00102	9176306
1708386600	0.00115	-4.0E-5	-3.36	0.00119	0.00149	0.00111	8753990
1708300200	0.00119	2.0E-5	1.71	0.00117	0.00124	0.00114	6453422
1708213800	0.00117	7.0E-5	6.36	0.0011	0.00123	0.00107	9405996
1708127400	0.0011	-8.0E-5	-6.78	0.00118	0.002217	0.00091	5387866
1708041000	0.00118	-4.0E-5	-3.28	0.00122	0.002217	0.00117	2715683
1707954600	0.00122	6.0E-5	5.17	0.00116	0.002152	0.00115	3149415

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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