Humaniq Historical Data - HMQEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Humaniq (Cryptocurrency:HMQEUR)
Humaniq (Cryptocurrency:HMQEUR) Historical

Humaniq (HMQEUR)

0.025441

-0.000202

( -0.79% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00088778	3.61567719315	0.02455363	0.02713373	0.01013116	7706528.7803	CX
4	0.00088778	3.61567719315	0.02455363	0.02883193	0.01013116	7706528.7803	CX
12	0.00829113	48.3439920514	0.01715028	0.02883193	0.01013116	7706528.7803	CX
26	0.02156182	555.775739189	0.00387959	0.02883193	0.00223296	8121537.46574	CX
52	0.02156976	557.120607493	0.00387165	0.02883193	0.00099545	8316322.35621	CX
156	0.0062354	32.4658791701	0.01920601	0.02883193	0.00052187	6296689.07239	CX
260	0.0159575	168.258661248	0.00948391	0.02883193	0.00052187	5296844.92284	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.02566453	-0.000195	-0.75	0.02586734	0.0260121	0.02549685	0
1714089000	0.0258594	6.0E-6	0.02	0.02584229	0.02616011	0.02526672	0
1714002600	0.02585382	-0.000821	-3.08	0.02674697	0.02694996	0.02556628	0
1713916200	0.02667524	-0.00032	-1.19	0.02696143	0.02710422	0.02653517	0
1713829800	0.02699535	0.00072487	2.76	0.02455363	0.02713373	0.01013116	7706528
1713743400	0.02627048	2.9E-5	0.11	0.02617757	0.02657535	0.02597399	0
1713657000	0.02624138	0.00036756	1.42	0.02572304	0.02643698	0.02551606	0
1713570600	0.02587382	0.00020464	0.80	0.02559618	0.02643296	0.02430877	0
1713484200	0.02566918	0.00092196	3.73	0.02477265	0.02583607	0.02450795	0
1713397800	0.02474722	-0.001055	-4.09	0.02585066	0.02611226	0.02415092	0
1713311400	0.0258019	0.00012942	0.50	0.02569594	0.02601973	0.02499246	0
1713225000	0.02567248	-0.000872	-3.28	0.02455363	0.0270074	0.02421445	7706528
1713138600	0.02654494	3.0E-5	0.11	0.02614876	0.02709301	0.02535478	0
1713052200	0.02651487	-0.000698	-2.57	0.02724349	0.02765832	0.02520435	0
1712965800	0.02721243	-0.000874	-3.11	0.02811254	0.02860962	0.02663575	0
1712879400	0.02808613	-0.000149	-0.53	0.02818202	0.02850651	0.02791115	0
1712793000	0.02823542	0.00080914	2.95	0.0274024	0.02844723	0.02689393	0
1712706600	0.02742628	-0.000908	-3.20	0.0283427	0.02837707	0.02708183	0
1712620200	0.02833451	0.00076745	2.78	0.02455363	0.02883193	0.02421445	7706528
1712533800	0.02756706	0.00017483	0.64	0.0273458	0.02788894	0.0273458	0
1712447400	0.02739223	0.00039897	1.48	0.02689736	0.02762999	0.02678808	0
1712361000	0.02699326	-0.000177	-0.65	0.02719946	0.0272725	0.02629628	0
1712274600	0.02717046	0.00089478	3.41	0.02617827	0.02742153	0.02585977	0
1712188200	0.02627568	0.00010134	0.39	0.02620118	0.02662921	0.02582935	0
1712101800	0.02617434	-0.001782	-6.37	0.02790462	0.02790462	0.02584128	0
1712015400	0.0279567	-0.000452	-1.59	0.02455363	0.02798401	0.02421445	7706528
1711929000	0.0284091	0.00062466	2.25	0.02778472	0.0284383	0.02778472	0
1711842600	0.02778444	-8.2E-5	-0.29	0.0279277	0.02802066	0.02777531	0
1711756200	0.02786691	-0.000303	-1.08	0.02820714	0.02827296	0.02757366	0
1711669800	0.02816973	0.00069184	2.52	0.02761076	0.02845321	0.02741934	0
1711583400	0.02747789	-0.000298	-1.07	0.0277422	0.02840924	0.02719664	0
1711497000	0.02777573	0.00011899	0.43	0.02765988	0.02826437	0.02757329	0
1711410600	0.02765674	0.00089287	3.34	0.02455363	0.02815167	0.02421445	7706528
1711324200	0.02676387	0.00116081	4.53	0.025542	0.02683785	0.02544234	0
1711237800	0.02560306	0.00031253	1.24	0.02537181	0.02626268	0.02510959	0
1711151400	0.02529053	-0.000636	-2.45	0.02603408	0.02643254	0.02486262	0
1711065000	0.02592663	-0.000782	-2.93	0.0266687	0.02685349	0.02569293	0
1710978600	0.02670881	0.00211543	8.60	0.02454989	0.02682512	0.02405162	0
1710892200	0.02459338	-0.002195	-8.19	0.02680023	0.02695436	0.02435014	0
1710805800	0.0267881	-0.000222	-0.82	0.02455363	0.0270886	0.01013116	7706528
1710719400	0.02701048	0.00113651	4.39	0.02577408	0.02723453	0.0254762	0
1710633000	0.02587397	-0.00166	-6.03	0.0275098	0.02767002	0.02568195	0
1710546600	0.02753399	-0.000786	-2.78	0.02455363	0.02788077	0.02421445	7706528
1710460200	0.02831984	-0.00038	-1.32	0.02867344	0.02898329	0.02718196	0
1710373800	0.02870003	0.00056771	2.02	0.0281858	0.02897772	0.0280819	0
1710287400	0.02813232	-2.9E-5	-0.10	0.02814556	0.02859457	0.02736062	0
1710201000	0.02816097	0.00102125	3.76	0.02455363	0.02854211	0.02421445	7706528
1710114600	0.02713972	0.00023224	0.86	0.02690797	0.02749592	0.026875	0
1710028200	0.02690748	8.5E-5	0.32	0.0268734	0.02698775	0.02673095	0
1709941800	0.02682211	0.00050634	1.92	0.02630398	0.02737086	0.02608208	0
1709855400	0.02631577	0.00022165	0.85	0.0260727	0.02680517	0.02593624	0
1709769000	0.02609412	0.0005548	2.17	0.02525336	0.02682598	0.02493262	0
1709682600	0.02553932	-0.001286	-4.79	0.02698079	0.02722841	0.02138992	0
1709596200	0.02682555	0.00184255	7.38	0.02455363	0.02702624	0.02421445	7706528
1709509800	0.024983	0.00037237	1.51	0.024553	0.02506611	0.02435027	0
1709423400	0.02461063	-0.000184	-0.74	0.02473111	0.0247621	0.0244429	0
1709337000	0.02479425	0.00039639	1.62	0.0242967	0.02500557	0.02412708	0
1709250600	0.02439786	-0.000357	-1.44	0.02455363	0.02523541	0.02404749	0
1709164200	0.02475457	0.00216806	9.60	0.02259951	0.02527859	0.02251014	0
1709077800	0.02258651	0.00108008	5.02	0.02154476	0.02280462	0.02150132	0
1708991400	0.02150643	0.00093734	4.56	0.01715028	0.02166232	0.01013116	7706528
1708905000	0.02056909	9.2E-5	0.45	0.02047958	0.02063037	0.02038588	0
1708818600	0.02047697	0.00026921	1.33	0.02016739	0.02054015	0.02012185	0
1708732200	0.02020776	-0.000158	-0.78	0.02038568	0.02046757	0.0200847	0
1708645800	0.02036607	-0.000249	-1.21	0.02057267	0.02067402	0.0202444	0
1708559400	0.02061506	-0.000192	-0.92	0.02081019	0.02083981	0.02016544	0
1708473000	0.02080727	0.00015345	0.74	0.02066924	0.02106914	0.02022753	0
1708386600	0.02065382	-0.000127	-0.61	0.01715028	0.02093682	0.01704138	7706528
1708300200	0.02078104	0.00012943	0.63	0.0206142	0.02089186	0.02043962	0
1708213800	0.02065161	-0.000183	-0.88	0.02082374	0.02083518	0.02020269	0
1708127400	0.02083459	8.4E-5	0.40	0.02073171	0.02101287	0.02063305	0
1708041000	0.02075084	-3.2E-5	-0.15	0.02079862	0.02108854	0.02049423	0
1707954600	0.02078316	0.00082827	4.15	0.01994974	0.02085996	0.01979384	0
1707868200	0.01995489	4.0E-5	0.20	0.01988122	0.02006681	0.01938612	0
1707781800	0.01991446	0.00080379	4.21	0.01715028	0.02002816	0.01704138	7706528
1707695400	0.01911067	0.00016268	0.86	0.01891473	0.01926927	0.01890605	0
1707609000	0.01894799	0.00039876	2.15	0.01858413	0.01912273	0.01840443	0
1707522600	0.01854923	0.00046343	2.56	0.01811907	0.01916733	0.01805821	0
1707436200	0.0180858	0.00042348	2.40	0.0176843	0.01817474	0.01767687	0
1707349800	0.01766232	0.00043464	2.52	0.01723702	0.01770059	0.0170976	0
1707263400	0.01722768	0.00014386	0.84	0.01709142	0.01735179	0.01703239	0
1707177000	0.01708382	0.00010632	0.63	0.01715028	0.01739823	0.01694129	7706528
1707090600	0.0169775	-0.00016	-0.93	0.01715028	0.01719222	0.01689814	0
1707004200	0.01713731	-5.4E-5	-0.31	0.01720845	0.01727445	0.01711375	0
1706917800	0.01719148	0.00015749	0.92	0.01704772	0.01727458	0.01693238	0
1706831400	0.01703399	8.4E-5	0.50	0.01694684	0.01710304	0.01666844	0
1706745000	0.01694969	-4.0E-6	-0.02	0.01706903	0.01734291	0.0168236	0
1706658600	0.01695391	-0.000225	-1.31	0.01718022	0.01738561	0.01695391	0
1706572200	0.01717879	0.00051021	3.06	0.01746933	0.01748449	0.00399607	7706528
1706485800	0.01666858	-4.1E-5	-0.25	0.01670387	0.01697713	0.01652156	0
1706399400	0.01670992	0.00011339	0.68	0.01658209	0.01674701	0.01642039	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