Desire Historical Data - DSRUSD | ADVFN

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

Get Started

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

Desire (DSRUSD)

0.005729

0.000022

( 0.39% )

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	0.00400317	231.921278728	0.00172609	0.00631165	0.001141	7181200.80432	CX
260	0.00227139	65.6875475365	0.00345787	0.00798378	0.00021	8668847.9135	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00571145	-3.0E-5	-0.52	0.00573724	0.00575071	0.0056254	0
1714175400	0.00574163	-6.2E-5	-1.07	0.00580361	0.0058294	0.0057015	0
1714089000	0.00580358	2.6E-5	0.45	0.00578442	0.00587335	0.00565168	0
1714002600	0.005778	-0.000197	-3.30	0.00597695	0.00603679	0.00572099	0
1713916200	0.00597451	-4.4E-5	-0.73	0.00601205	0.00604757	0.00592816	0
1713829800	0.00601847	0.00016941	2.90	0.0058444	0.00605249	0.00582068	0
1713743400	0.00584906	7.0E-6	0.12	0.0058302	0.00591196	0.00578468	0
1713657000	0.00584217	7.8E-5	1.35	0.00574427	0.00589012	0.00569288	0
1713570600	0.00576443	4.8E-5	0.84	0.00570453	0.00589468	0.00536418	0
1713484200	0.00571628	0.00019711	3.57	0.00551546	0.00577182	0.0054763	0
1713397800	0.00551917	-0.000216	-3.77	0.00574595	0.0058012	0.00538796	0
1713311400	0.00573484	2.5E-5	0.44	0.00570815	0.00578539	0.00555515	0
1713225000	0.00570949	-0.000212	-3.58	0.00578878	0.00601617	0.00559522	0
1713138600	0.00592125	0.00011753	2.03	0.00578878	0.00592632	0.00559522	0
1713052200	0.00580372	-0.000238	-3.94	0.00603861	0.00611503	0.00554417	0
1712965800	0.00604161	-0.000265	-4.20	0.00630081	0.00640759	0.00594252	0
1712879400	0.00630633	-4.4E-5	-0.69	0.00635034	0.00641321	0.00626115	0
1712793000	0.00635014	0.00012416	1.99	0.00622034	0.006398	0.00607881	0
1712706600	0.00622598	-0.000228	-3.53	0.00644456	0.00645717	0.0061451	0
1712620200	0.00645385	0.00020473	3.28	0.00630021	0.00654134	0.006166	0
1712533800	0.00624912	4.3E-5	0.69	0.00620144	0.0063229	0.00620134	0
1712447400	0.006206	8.7E-5	1.42	0.00609964	0.00626333	0.00607503	0
1712361000	0.00611924	-4.2E-5	-0.68	0.00616715	0.00618435	0.00594141	0
1712274600	0.00616096	0.00020833	3.50	0.00594638	0.00623721	0.00586029	0
1712188200	0.00595263	6.0E-5	1.02	0.00589476	0.00602381	0.00581364	0
1712101800	0.00589233	-0.000396	-6.30	0.00626946	0.00626946	0.00581257	0
1712015400	0.00628859	-0.000126	-1.96	0.00630021	0.00636381	0.00613942	0
1711929000	0.00641425	0.00014452	2.31	0.00627586	0.00641882	0.00627485	0
1711842600	0.00626973	-2.1E-5	-0.33	0.00628685	0.00633107	0.00626382	0
1711756200	0.00629086	-7.8E-5	-1.22	0.00636918	0.00638366	0.00621938	0
1711669800	0.00636849	0.00013755	2.21	0.00625521	0.00644484	0.00620563	0
1711583400	0.00623094	-6.9E-5	-1.10	0.00630021	0.00645256	0.0061542	0
1711497000	0.00629997	6.0E-6	0.10	0.00628027	0.00643963	0.00624744	0
1711410600	0.0062935	0.00023326	3.85	0.00573578	0.00646287	0.00571218	0
1711324200	0.00606024	0.00026836	4.63	0.00576728	0.00608153	0.00574574	0
1711237800	0.00579188	8.3E-5	1.45	0.00573576	0.00592893	0.00567354	0
1711151400	0.00570923	-0.000183	-3.11	0.00589519	0.00599706	0.00560794	0
1711065000	0.00589254	-0.000212	-3.47	0.00611361	0.00613786	0.00581764	0
1710978600	0.00610416	0.00050602	9.04	0.00559289	0.00612982	0.00547654	0
1710892200	0.00559814	-0.000502	-8.23	0.006094	0.0061306	0.00553932	0
1710805800	0.00609978	-5.3E-5	-0.86	0.00573578	0.00646287	0.00571218	0
1710719400	0.00615283	0.00028266	4.82	0.00590764	0.00619432	0.00581251	0
1710633000	0.00587017	-0.000396	-6.32	0.00626043	0.0063	0.005852	0
1710546600	0.00626666	-0.000165	-2.57	0.00573578	0.00646287	0.00571218	0
1710460200	0.00643211	-0.000149	-2.26	0.00657463	0.00664053	0.0061763	0
1710373800	0.00658081	0.00014823	2.30	0.00642612	0.00663368	0.00642035	0
1710287400	0.00643258	-6.2E-5	-0.95	0.0065093	0.0065674	0.0062315	0
1710201000	0.00649417	0.00028031	4.51	0.00573578	0.00656094	0.00571218	0
1710114600	0.00621386	4.7E-5	0.76	0.00616379	0.00629933	0.00614571	0
1710028200	0.00616641	1.8E-5	0.29	0.00614817	0.00618144	0.00612495	0
1709941800	0.006148	0.00011034	1.83	0.00602879	0.00630322	0.00598301	0
1709855400	0.00603766	9.0E-5	1.51	0.00593832	0.00612585	0.00591699	0
1709769000	0.00594801	0.00015597	2.69	0.00573578	0.006084	0.00565607	0
1709682600	0.00579204	-0.00031	-5.08	0.00614732	0.00621535	0.00546216	0
1709596200	0.00610246	0.00043342	7.65	0.00408371	0.00616332	0.00407366	0
1709509800	0.00566904	8.6E-5	1.54	0.00557997	0.00569261	0.00553335	0
1709423400	0.00558266	-4.6E-5	-0.82	0.00562295	0.00562295	0.00554738	0
1709337000	0.00562884	9.8E-5	1.77	0.00550785	0.0056835	0.00547307	0
1709250600	0.00553036	-9.4E-5	-1.67	0.00560817	0.00572918	0.00544645	0
1709164200	0.00562396	0.00049419	9.63	0.00513363	0.00575985	0.00510675	0
1709077800	0.00512977	0.00022259	4.54	0.00491626	0.00518313	0.00490636	0
1708991400	0.00490718	0.00024837	5.33	0.00408371	0.00494617	0.00407366	0
1708905000	0.00465881	1.9E-5	0.41	0.00464091	0.00467595	0.00461577	0
1708818600	0.00464015	6.2E-5	1.35	0.00456751	0.00465215	0.00455265	0
1708732200	0.0045783	-3.9E-5	-0.84	0.00461699	0.00463439	0.00454852	0
1708645800	0.00461727	-5.9E-5	-1.26	0.00466085	0.00468234	0.00458451	0
1708559400	0.00467594	-3.2E-5	-0.68	0.00470332	0.00471482	0.00456165	0
1708473000	0.00470817	4.9E-5	1.05	0.00466255	0.00476633	0.00457384	0
1708386600	0.00465878	-3.4E-5	-0.72	0.00408371	0.00472429	0.00407366	0
1708300200	0.00469268	3.6E-5	0.77	0.004648	0.0047159	0.00461061	0
1708213800	0.00465686	-4.4E-5	-0.94	0.00469469	0.00469873	0.00456083	0
1708127400	0.00470038	2.3E-5	0.49	0.00467524	0.00472712	0.00464886	0
1708041000	0.0046769	8.0E-6	0.17	0.00466531	0.0047571	0.0046225	0
1707954600	0.00466918	0.0001983	4.44	0.00447653	0.00468524	0.004435	0
1707868200	0.00447088	-3.2E-5	-0.71	0.00449722	0.00453433	0.00435581	0
1707781800	0.00450266	0.00016555	3.82	0.00408371	0.0045296	0.00407366	0
1707695400	0.00433711	3.3E-5	0.77	0.004293	0.00437037	0.00428365	0
1707609000	0.00430402	5.9E-5	1.39	0.00425075	0.00433506	0.00422141	0
1707522600	0.00424496	0.00016213	3.97	0.00408371	0.00433851	0.00407366	0
1707436200	0.00408283	9.7E-5	2.43	0.0039976	0.00410496	0.00399296	0
1707349800	0.00398578	0.00010447	2.69	0.00387977	0.00399423	0.00384914	0
1707263400	0.00388131	4.3E-5	1.12	0.00383892	0.0039014	0.00382692	0
1707177000	0.00383849	9.0E-6	0.24	0.00405034	0.00407031	0.00380688	0
1707090600	0.0038291	-3.8E-5	-0.98	0.00386783	0.00387834	0.00381336	0
1707004200	0.00386698	-1.8E-5	-0.46	0.00388648	0.00390163	0.00386436	0
1706917800	0.00388492	1.1E-5	0.28	0.00387668	0.00390869	0.00383255	0
1706831400	0.00387353	3.8E-5	0.99	0.00383265	0.00389392	0.00376839	0
1706745000	0.00383525	-1.9E-5	-0.49	0.00387078	0.00393625	0.0038094	0
1706658600	0.00385402	-3.7E-5	-0.95	0.00388631	0.00393943	0.0038439	0
1706572200	0.00389152	0.00010733	2.84	0.00405034	0.00407031	0.00376654	0
1706485800	0.00378419	-8.0E-6	-0.21	0.0037917	0.00385133	0.00374557	0
1706399400	0.00379189	2.3E-5	0.61	0.00376076	0.00379705	0.00372767	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