Desire Historical Data - DSRGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Desire (Cryptocurrency:DSRGBP)
Desire (Cryptocurrency:DSRGBP) Historical

Desire (DSRGBP)

0.00452

0.00000464

( 0.10% )

Updated: 20:02:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.00328634	266.408878296	0.00123357	0.00449758	0.00080795	7171506.20369	CX
260	0.00181996	67.4071742069	0.00269995	0.00623093	0.00016425	8660625.6959	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00453511	-5.9E-5	-1.28	0.00459438	0.00460322	0.00450485	0
1714175400	0.0045946	-4.4E-5	-0.95	0.00464004	0.00466177	0.00456663	0
1714089000	0.00463902	-3.0E-6	-0.06	0.00464468	0.0046926	0.00453522	0
1714002600	0.00464239	-0.000157	-3.27	0.00481454	0.00484524	0.00459841	0
1713916200	0.00479908	-7.6E-5	-1.56	0.00486769	0.00489379	0.00477604	0
1713829800	0.00487548	0.00014952	3.16	0.00472708	0.00493759	0.00469446	0
1713743400	0.00472596	-1.0E-6	-0.02	0.00472708	0.00478586	0.00468505	0
1713657000	0.00472698	6.4E-5	1.37	0.00465089	0.00476564	0.00460675	0
1713570600	0.0046628	6.5E-5	1.41	0.00458505	0.00473436	0.00435164	0
1713484200	0.00459815	0.00016303	3.68	0.00444204	0.00463292	0.00439002	0
1713397800	0.00443512	-0.00018	-3.90	0.00461597	0.00466805	0.00432942	0
1713311400	0.00461466	2.9E-5	0.63	0.00458406	0.00465255	0.00447464	0
1713225000	0.00458534	-0.000176	-3.70	0.00471826	0.00482128	0.00452861	0
1713138600	0.00476122	1.5E-5	0.32	0.00471826	0.00477948	0.00456073	0
1713052200	0.0047465	-0.00013	-2.67	0.00487647	0.0049351	0.0045152	0
1712965800	0.00487658	-0.000147	-2.93	0.00503367	0.00511836	0.00478273	0
1712879400	0.00502341	-3.7E-5	-0.73	0.00505702	0.0051075	0.00499707	0
1712793000	0.00506036	0.00015141	3.08	0.00490911	0.00509762	0.00483278	0
1712706600	0.00490895	-0.000175	-3.44	0.00507928	0.00508277	0.00485432	0
1712620200	0.0050844	0.00016069	3.26	0.00470063	0.0051785	0.00463276	0
1712533800	0.00492371	3.6E-5	0.74	0.00488214	0.00497205	0.00488113	0
1712447400	0.00488791	6.2E-5	1.28	0.00481185	0.0049385	0.00479547	0
1712361000	0.00482544	-4.5E-5	-0.92	0.00487061	0.00488956	0.00472515	0
1712274600	0.00487036	0.00016524	3.51	0.00470063	0.00491545	0.00463276	0
1712188200	0.00470512	1.7E-5	0.36	0.00468748	0.00477124	0.00463062	0
1712101800	0.0046881	-0.000317	-6.33	0.0049933	0.00499401	0.0046314	0
1712015400	0.00500546	-3.4E-5	-0.67	0.00494204	0.00503999	0.00489563	0
1711929000	0.00503985	8.7E-5	1.76	0.00495758	0.00504086	0.00495758	0
1711842600	0.00495312	-2.6E-5	-0.52	0.00497872	0.00500446	0.00494532	0
1711756200	0.00497953	-6.7E-5	-1.33	0.00504032	0.00504722	0.00492777	0
1711669800	0.00504681	0.00011105	2.25	0.00495669	0.00509112	0.00490999	0
1711583400	0.00493576	-2.4E-5	-0.48	0.00494999	0.0050664	0.00486667	0
1711497000	0.00496005	1.8E-5	0.36	0.00494204	0.00503999	0.00492204	0
1711410600	0.00494201	0.0001365	2.84	0.00477222	0.0050342	0.00474722	0
1711324200	0.00480551	0.00020884	4.54	0.00459426	0.00482255	0.00456824	0
1711237800	0.00459667	5.9E-5	1.30	0.00455298	0.00471045	0.00450447	0
1711151400	0.00453809	-0.000112	-2.41	0.00465844	0.00474128	0.00445974	0
1711065000	0.0046498	-0.000127	-2.66	0.00477222	0.00479912	0.0046282	0
1710978600	0.00477677	0.00039426	9.00	0.00439288	0.00478766	0.00430273	0
1710892200	0.00438251	-0.000401	-8.38	0.00478193	0.00480447	0.00437406	0
1710805800	0.00478362	-3.0E-5	-0.62	0.00490395	0.00494215	0.00458667	0
1710719400	0.00481384	0.00020465	4.44	0.00465354	0.00485548	0.00457874	0
1710633000	0.00460919	-0.000315	-6.40	0.00490395	0.00494215	0.00458667	0
1710546600	0.00492428	-0.000134	-2.65	0.00501368	0.00513643	0.00465515	0
1710460200	0.0050578	-6.9E-5	-1.35	0.00512812	0.005175	0.00486647	0
1710373800	0.00512655	0.00012561	2.51	0.00500083	0.00515227	0.00499007	0
1710287400	0.00500094	1.0E-6	0.02	0.00501368	0.00513643	0.00486687	0
1710201000	0.00499967	0.00020402	4.25	0.0043603	0.00510847	0.0043603	0
1710114600	0.00479565	5.0E-6	0.10	0.00479104	0.00487466	0.00477055	0
1710028200	0.00479105	8.0E-6	0.17	0.00477635	0.0048069	0.00476239	0
1709941800	0.00478272	7.3E-5	1.55	0.00470316	0.00486	0.00464883	0
1709855400	0.00470933	4.6E-5	0.99	0.00467437	0.00478422	0.00464046	0
1709769000	0.00466307	0.00010337	2.27	0.0045144	0.00477675	0.00445622	0
1709682600	0.0045597	-0.000244	-5.08	0.00484445	0.00486845	0.00397355	0
1709596200	0.00480369	0.00032906	7.35	0.0043603	0.00485082	0.0043603	0
1709509800	0.00447463	6.6E-5	1.50	0.0044019	0.00448931	0.00437502	0
1709423400	0.00440875	-3.4E-5	-0.77	0.00443836	0.00443836	0.00437801	0
1709337000	0.004443	6.4E-5	1.46	0.0043603	0.00448914	0.00433155	0
1709250600	0.00437892	2.3E-5	0.53	0.00433647	0.00448434	0.0041877	0
1709164200	0.00435575	0.00032768	8.13	0.004035	0.004536	0.00401571	0
1709077800	0.00402807	0.00017905	4.65	0.00385679	0.00406143	0.00378669	0
1708991400	0.00384902	0.00017298	4.71	0.00365474	0.00388155	0.00361614	0
1708905000	0.00367604	8.0E-6	0.22	0.00366475	0.00369045	0.003645	0
1708818600	0.00366788	5.5E-5	1.52	0.00360184	0.00367266	0.00359426	0
1708732200	0.00361291	-3.2E-5	-0.88	0.00365474	0.00366153	0.00358961	0
1708645800	0.00364527	-5.1E-5	-1.38	0.00368964	0.00370072	0.0036306	0
1708559400	0.00369586	-2.6E-5	-0.70	0.00372914	0.0037326	0.00361515	0
1708473000	0.00372211	2.1E-5	0.57	0.0037031	0.00375992	0.00363535	0
1708386600	0.00370077	-1.9E-5	-0.51	0.0032337	0.00374171	0.00322886	0
1708300200	0.00371982	2.3E-5	0.62	0.00369137	0.00373766	0.00366562	0
1708213800	0.00369712	-2.2E-5	-0.59	0.00371546	0.00371942	0.00361909	0
1708127400	0.00371908	2.3E-5	0.62	0.0037071	0.00374541	0.00368742	0
1708041000	0.00369648	2.6E-7	0.01	0.00369799	0.00376869	0.00366381	0
1707954600	0.00369622	0.00014711	4.14	0.00354836	0.00372945	0.00351916	0
1707868200	0.00354911	3.0E-6	0.08	0.00354682	0.00357368	0.0034614	0
1707781800	0.00354604	0.00014487	4.26	0.0032337	0.003573	0.00322886	0
1707695400	0.00340117	2.7E-5	0.80	0.00337692	0.00343699	0.00336198	0
1707609000	0.003374	6.5E-5	1.96	0.00331639	0.00340288	0.00329406	0
1707522600	0.00330923	7.8E-5	2.41	0.0032337	0.00341729	0.00322886	0
1707436200	0.00323111	7.8E-5	2.47	0.00315967	0.00324727	0.00315967	0
1707349800	0.00315271	7.4E-5	2.40	0.0030778	0.00315522	0.00305416	0
1707263400	0.003079	1.6E-5	0.52	0.00306191	0.00309934	0.00305253	0
1707177000	0.00306264	2.7E-5	0.89	0.00311332	0.00318977	0.00303843	0
1707090600	0.00303515	-2.5E-5	-0.82	0.003061	0.00306977	0.00301409	0
1707004200	0.00305977	-1.4E-5	-0.46	0.00308293	0.00308293	0.00305232	0
1706917800	0.00307333	3.4E-5	1.12	0.00304546	0.00308377	0.00302177	0
1706831400	0.00303969	1.7E-5	0.56	0.00302112	0.00304834	0.00297365	0
1706745000	0.0030228	-1.3E-5	-0.43	0.00304534	0.00308942	0.00300357	0
1706658600	0.00303617	-2.9E-5	-0.95	0.00305623	0.00310626	0.00303617	0
1706572200	0.00306549	8.5E-5	2.85	0.00311332	0.00318977	0.00297064	0
1706485800	0.00298075	-8.0E-6	-0.27	0.00298823	0.00303183	0.00295856	0
1706399400	0.00298922	2.2E-5	0.74	0.00296748	0.00299336	0.00293577	0

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