Decision Token Historical Data - HSTEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Decision Token (Cryptocurrency:HSTEUR)
Decision Token (Cryptocurrency:HSTEUR) Historical

Decision Token (HSTEUR)

0.002958

-0.000024

( -0.80% )

Updated: 20:02:23

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	0	0	0	0	0	CX
260	-0.06509505	-95.6536439977	0.06805287	0.1838	5.5E-5	3145663.05425	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.00298424	-2.3E-5	-0.76	0.00300783	0.00302466	0.00296475	0
1714089000	0.0030069	6.5E-7	0.02	0.00300491	0.00304187	0.00293799	0
1714002600	0.00300625	-9.6E-5	-3.10	0.00311011	0.00313371	0.00297282	0
1713916200	0.00310177	-3.7E-5	-1.18	0.00313505	0.00315165	0.00308548	0
1713829800	0.00313899	8.4E-5	2.75	0.00333412	0.00337015	0.00117804	0
1713743400	0.0030547	3.0E-6	0.10	0.0030439	0.00309015	0.00302023	0
1713657000	0.00305132	4.3E-5	1.43	0.00299105	0.00307406	0.00296698	0
1713570600	0.00300858	2.4E-5	0.80	0.0029763	0.0030736	0.0028266	0
1713484200	0.00298478	0.0001072	3.73	0.00288054	0.00300419	0.00284976	0
1713397800	0.00287758	-0.000123	-4.10	0.00300589	0.0030363	0.00280824	0
1713311400	0.00300022	1.5E-5	0.50	0.0029879	0.00302555	0.0029061	0
1713225000	0.00298517	-0.000101	-3.27	0.00333412	0.00337015	0.00294975	0
1713138600	0.00308662	4.0E-6	0.13	0.00304055	0.00315035	0.00294823	0
1713052200	0.00308312	-8.1E-5	-2.56	0.00316784	0.00321608	0.00293073	0
1712965800	0.00316423	-0.000102	-3.12	0.0032689	0.0033267	0.00309718	0
1712879400	0.00326583	-1.7E-5	-0.52	0.00327698	0.00331471	0.00324548	0
1712793000	0.00328318	9.4E-5	2.95	0.00318632	0.00330781	0.0031272	0
1712706600	0.0031891	-0.000106	-3.22	0.00329566	0.00329965	0.00314905	0
1712620200	0.00329471	8.9E-5	2.78	0.00333412	0.00337015	0.00321542	0
1712533800	0.00320547	2.0E-5	0.63	0.00317974	0.0032429	0.00317974	0
1712447400	0.00318514	4.6E-5	1.47	0.0031276	0.00321279	0.00311489	0
1712361000	0.00313875	-2.1E-5	-0.66	0.00316272	0.00317122	0.0030577	0
1712274600	0.00315935	0.00010404	3.41	0.00304398	0.00318855	0.00300695	0
1712188200	0.00305531	1.2E-5	0.39	0.00304664	0.00309642	0.00300341	0
1712101800	0.00304352	-0.000207	-6.37	0.00324472	0.00324472	0.0030048	0
1712015400	0.00325077	-5.3E-5	-1.60	0.00333412	0.00337015	0.00318021	0
1711929000	0.00330338	7.3E-5	2.26	0.00323078	0.00330677	0.00323078	0
1711842600	0.00323074	-1.0E-5	-0.31	0.0032474	0.00325821	0.00322968	0
1711756200	0.00324033	-3.5E-5	-1.07	0.0032799	0.00328755	0.00320624	0
1711669800	0.00327555	8.0E-5	2.50	0.00321055	0.00330851	0.00318829	0
1711583400	0.0031951	-3.5E-5	-1.08	0.00322583	0.0033034	0.0031624	0
1711497000	0.00322973	1.4E-5	0.44	0.00321626	0.00328655	0.00320619	0
1711410600	0.0032159	0.00010383	3.34	0.00333412	0.00337015	0.00308598	0
1711324200	0.00311207	0.00013497	4.53	0.00297	0.00312068	0.00295841	0
1711237800	0.0029771	3.6E-5	1.22	0.00295021	0.0030538	0.00291972	0
1711151400	0.00294075	-7.4E-5	-2.45	0.00302721	0.00307355	0.002891	0
1711065000	0.00301472	-9.1E-5	-2.93	0.00310101	0.00312249	0.00298755	0
1710978600	0.00310567	0.00024598	8.60	0.00285463	0.0031192	0.0027967	0
1710892200	0.00285969	-0.000255	-8.19	0.0031163	0.00313422	0.00283141	0
1710805800	0.00311489	-2.6E-5	-0.83	0.00333412	0.00337015	0.00117804	0
1710719400	0.00314075	0.00013215	4.39	0.00299698	0.0031668	0.00296234	0
1710633000	0.0030086	-0.000193	-6.03	0.00319881	0.00321744	0.00298627	0
1710546600	0.00320162	-9.1E-5	-2.76	0.00333412	0.00337015	0.00301965	0
1710460200	0.003293	-4.4E-5	-1.32	0.00333412	0.00337015	0.00316069	0
1710373800	0.00333721	6.6E-5	2.02	0.00327741	0.0033695	0.00326533	0
1710287400	0.0032712	-3.0E-6	-0.09	0.00327274	0.00332495	0.00318146	0
1710201000	0.00327453	0.00011875	3.76	0.00285507	0.00331885	0.00281563	0
1710114600	0.00315578	2.7E-5	0.86	0.00312883	0.0031972	0.003125	0
1710028200	0.00312877	1.0E-5	0.32	0.00312481	0.00313811	0.00310825	0
1709941800	0.00311885	5.9E-5	1.93	0.0030586	0.00318265	0.0030328	0
1709855400	0.00305997	2.6E-5	0.86	0.00303171	0.00311688	0.00301584	0
1709769000	0.0030342	6.5E-5	2.19	0.00293643	0.0031193	0.00289914	0
1709682600	0.00296968	-0.00015	-4.81	0.0031373	0.00316609	0.0024872	0
1709596200	0.00311925	0.00021425	7.38	0.00285507	0.00314258	0.00281563	0
1709509800	0.002905	4.3E-5	1.50	0.002855	0.00291466	0.00283142	0
1709423400	0.0028617	-2.1E-5	-0.73	0.00287571	0.00287931	0.00284219	0
1709337000	0.00288305	4.6E-5	1.62	0.00282519	0.00290762	0.00280547	0
1709250600	0.00283696	-4.1E-5	-1.42	0.00285507	0.00293435	0.00279622	0
1709164200	0.00287843	0.0002521	9.60	0.00262785	0.00293937	0.00261745	0
1709077800	0.00262633	0.00012559	5.02	0.0025052	0.0026517	0.00250015	0
1708991400	0.00250074	0.00010899	4.56	0.00199421	0.00251887	0.00117804	0
1708905000	0.00239175	1.1E-5	0.46	0.00238134	0.00239888	0.00237045	0
1708818600	0.00238104	3.1E-5	1.32	0.00234504	0.00238839	0.00233975	0
1708732200	0.00234974	-1.8E-5	-0.76	0.00237042	0.00237995	0.00233543	0
1708645800	0.00236814	-2.9E-5	-1.21	0.00239217	0.00240395	0.002354	0
1708559400	0.0023971	-2.2E-5	-0.91	0.00241979	0.00242323	0.00234481	0
1708473000	0.00241945	1.8E-5	0.75	0.0024034	0.0024499	0.00235203	0
1708386600	0.0024016	-1.5E-5	-0.62	0.00199421	0.00243451	0.00198155	0
1708300200	0.0024164	1.5E-5	0.62	0.002397	0.00242928	0.0023767	0
1708213800	0.00240135	-2.1E-5	-0.87	0.00242136	0.00242269	0.00234915	0
1708127400	0.00242262	1.0E-5	0.41	0.00241066	0.00244335	0.00239919	0
1708041000	0.00241288	-4.0E-6	-0.17	0.00241844	0.00245215	0.00238305	0
1707954600	0.00241664	9.6E-5	4.14	0.00231973	0.00242557	0.0023016	0
1707868200	0.00232033	5.0E-6	0.22	0.00231177	0.00233335	0.0022542	0
1707781800	0.00231563	9.3E-5	4.19	0.00199421	0.00232885	0.00198155	0
1707695400	0.00222217	1.9E-5	0.86	0.00219938	0.00224061	0.00219837	0
1707609000	0.00220325	4.6E-5	2.13	0.00216094	0.00222357	0.00214005	0
1707522600	0.00215688	5.4E-5	2.57	0.00210686	0.00222876	0.00209979	0
1707436200	0.002103	4.9E-5	2.39	0.00205631	0.00211334	0.00205545	0
1707349800	0.00205375	5.1E-5	2.55	0.0020043	0.0020582	0.00198809	0
1707263400	0.00200321	1.7E-5	0.86	0.00198737	0.00201765	0.00198051	0
1707177000	0.00198649	1.2E-5	0.61	0.00199421	0.00202305	0.00196991	0
1707090600	0.00197412	-1.9E-5	-0.95	0.00199421	0.00199909	0.0019649	0
1707004200	0.00199271	-6.0E-6	-0.30	0.00200098	0.00200865	0.00198997	0
1706917800	0.00199901	1.8E-5	0.91	0.00198229	0.00200867	0.00196888	0
1706831400	0.00198069	1.0E-5	0.51	0.00197056	0.00198872	0.00193819	0
1706745000	0.00197089	-4.9E-7	-0.02	0.00198477	0.00201661	0.00195623	0
1706658600	0.00197138	-2.6E-5	-1.30	0.0019977	0.00202158	0.00197138	0
1706572200	0.00199753	5.9E-5	3.04	0.00195678	0.0020035	0.00191036	0
1706485800	0.0019382	-5.0E-6	-0.26	0.00194231	0.00197408	0.00192111	0
1706399400	0.00194301	1.3E-5	0.67	0.00192815	0.00194732	0.00190934	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