Decision Token (HSTBTC)

HSTBTC Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Jul 2019 0.00000366 0.00000363 -0.00000003 -0.82% 0.00000335 0.00000401 1,171,886.00
15 Jul 2019 0.00000408 0.00000366 -0.00000043 -10.51% 0.00000350 0.00000423 958,417.00
14 Jul 2019 0.00000367 0.00000409 0.00000041 +11.14% 0.00000347 0.00000438 2,518,152.00
13 Jul 2019 0.00000408 0.00000368 -0.00000041 -10.02% 0.00000346 0.00000418 2,434,819.00
12 Jul 2019 0.00000350 0.00000409 0.00000037 +9.95% 0.00000325 0.00000449 2,947,186.00
11 Jul 2019 0.00000340 0.00000372 0.00000029 +8.45% 0.00000325 0.00000411 2,844,851.00
10 Jul 2019 0.00000372 0.00000343 -0.00000027 -7.3% 0.00000317 0.00000381 2,780,799.00
09 Jul 2019 0.00000440 0.00000370 -0.00000068 -15.53% 0.00000338 0.00000479 2,380,507.00
08 Jul 2019 0.00000479 0.00000438 -0.00000040 -8.37% 0.00000428 0.00000508 1,149,476.00
07 Jul 2019 0.00000426 0.00000478 0.00000049 +11.42% 0.00000426 0.00000535 3,431,472.00
06 Jul 2019 0.00000465 0.00000429 -0.00000033 -7.14% 0.00000417 0.00000609 2,039,640.00
05 Jul 2019 0.00000437 0.00000462 0.00000016 +3.59% 0.00000400 0.00000560 3,126,363.00
04 Jul 2019 0.00000453 0.00000446 -0.00000012 -2.62% 0.00000400 0.00000462 623,441.00
03 Jul 2019 0.00000480 0.00000458 -0.00000032 -6.53% 0.00000437 0.00000531 1,601,517.00
02 Jul 2019 0.00000484 0.00000490 0.00000004 +0.82% 0.00000406 0.00000584 2,124,029.00
01 Jul 2019 0.00000440 0.00000486 0.00000044 +9.95% 0.00000400 0.00000584 2,646,265.00
30 Jun 2019 0.00000455 0.00000442 -0.00000013 -2.86% 0.00000412 0.00000455 1,595,808.00
29 Jun 2019 0.00000399 0.00000455 0.00000058 +14.61% 0.00000377 0.00000485 2,105,752.00
28 Jun 2019 0.00000421 0.00000397 -0.00000018 -4.34% 0.00000334 0.00000522 2,164,195.00
27 Jun 2019 0.00000363 0.00000415 0.00000057 +15.92% 0.00000334 0.00000443 1,196,057.00
26 Jun 2019 0.00000430 0.00000358 -0.00000075 -17.32% 0.00000325 0.00000443 1,194,149.00
25 Jun 2019 0.00000477 0.00000433 -0.00000047 -9.79% 0.00000400 0.00000537 837,603.00
24 Jun 2019 0.00000500 0.00000480 -0.00000020 -4% 0.00000419 0.00000539 1,521,334.00
23 Jun 2019 0.00000544 0.00000500 0.00000001 +0.20% 0.00000445 0.00000583 748,000.00
22 Jun 2019 0.00000567 0.00000499 -0.00000100 -16.58% 0.00000460 0.00000678 722,073.00
21 Jun 2019 0.00000672 0.00000603 -0.00000069 -10.27% 0.00000551 0.00000685 1,094,937.00
20 Jun 2019 0.00000665 0.00000672 0.00000016 +2.44% 0.00000636 0.00000766 861,854.00
19 Jun 2019 0.00000701 0.00000656 -0.00000054 -7.61% 0.00000636 0.00000722 739,420.00
18 Jun 2019 0.00000656 0.00000710 0.00000056 +8.56% 0.00000635 0.00000841 3,077,605.00
17 Jun 2019 0.00000678 0.00000654 -0.00000020 -2.97% 0.00000645 0.00000731 1,072,863.00
16 Jun 2019 0.00000704 0.00000674 -0.00000029 -4.13% 0.00000645 0.00000718 1,194,056.00
15 Jun 2019 0.00000715 0.00000703 -0.00000013 -1.82% 0.00000656 0.00000737 1,030,052.00
14 Jun 2019 0.00000727 0.00000716 -0.00000011 -1.51% 0.00000683 0.00000734 849,633.00
13 Jun 2019 0.00000747 0.00000727 -0.00000024 -3.2% 0.00000702 0.00000791 885,896.00
12 Jun 2019 0.00000760 0.00000751 -0.00000008 -1.05% 0.00000610 0.00000773 823,287.00
11 Jun 2019 0.00000751 0.00000759 0.00000017 +2.29% 0.00000729 0.00000767 883,091.00
10 Jun 2019 0.00000783 0.00000742 -0.00000040 -5.12% 0.00000736 0.00000806 750,681.00
09 Jun 2019 0.00000776 0.00000782 0.00000006 +0.77% 0.00000610 0.00000800 804,755.00
08 Jun 2019 0.00000801 0.00000776 -0.00000027 -3.36% 0.00000742 0.00000902 1,388,245.00
07 Jun 2019 0.00000893 0.00000803 -0.00000100 -10.88% 0.00000709 0.000012 6,157,948.00
06 Jun 2019 0.00000724 0.00000919 0.00000200 +27.10% 0.00000643 0.000013 16,252,217.00
05 Jun 2019 0.00000677 0.00000738 0.00000066 +9.82% 0.00000643 0.00000880 2,485,707.00
04 Jun 2019 0.00000733 0.00000672 -0.00000055 -7.57% 0.00000619 0.00000892 1,211,703.00
03 Jun 2019 0.00000766 0.00000727 -0.00000026 -3.45% 0.00000610 0.00000783 775,911.00
02 Jun 2019 0.00000707 0.00000753 0.00000057 +8.19% 0.00000691 0.00000849 2,756,705.00
01 Jun 2019 0.00000681 0.00000696 0.00000027 +4.04% 0.00000611 0.00000799 1,337,007.00
31 May 2019 0.00000629 0.00000669 0.00000030 +4.69% 0.00000605 0.00000734 1,381,248.00
30 May 2019 0.00000714 0.00000639 -0.00000044 -6.44% 0.00000605 0.00000786 2,373,992.00
29 May 2019 0.00000722 0.00000683 -0.00000048 -6.57% 0.00000662 0.00000783 1,459,089.00
28 May 2019 0.00000769 0.00000731 -0.00000021 -2.79% 0.00000701 0.00000783 551,169.00
27 May 2019 0.00000754 0.00000752 -0.00000022 -2.84% 0.00000721 0.00000991 574,957.00
26 May 2019 0.00000825 0.00000774 -0.00000052 -6.3% 0.00000749 0.00000875 782,304.00
25 May 2019 0.00000847 0.00000826 -0.00000027 -3.17% 0.00000805 0.00000875 619,495.00
24 May 2019 0.00000871 0.00000853 -0.00000008 -0.93% 0.00000610 0.00000907 778,263.00
23 May 2019 0.00000871 0.00000861 -0.00000024 -2.71% 0.00000610 0.00000907 421,440.00
22 May 2019 0.00000859 0.00000885 0.00000027 +3.15% 0.00000825 0.00000934 407,991.00
21 May 2019 0.00000900 0.00000858 -0.00000004 -0.46% 0.00000825 0.00000934 857,661.00
20 May 2019 0.00000924 0.00000862 -0.00000071 -7.61% 0.00000828 0.00000998 974,636.00
19 May 2019 0.00000946 0.00000933 -0.00000015 -1.58% 0.00000853 0.000010 995,185.00
18 May 2019 0.00000897 0.00000948 0.00000068 +7.73% 0.00000801 0.000012 724,357.00
17 May 2019 0.00000834 0.00000880 0.00000032 +3.77% 0.00000801 0.000012 4,496,093.00
16 May 2019 0.00000892 0.00000848 -0.00000053 -5.88% 0.00000817 0.00000915 834,359.00
15 May 2019 0.00000773 0.00000901 0.00000100 +12.69% 0.00000600 0.00000998 1,957,553.00
14 May 2019 0.00000788 0.00000788 0.00000000 +0.00% 0.00000788 0.00000788 0.00000000
13 May 2019 0.00000850 0.00000788 -0.00000062 -7.29% 0.00000752 0.00000998 1,520,165.00
12 May 2019 0.00000833 0.00000850 0.00000018 +2.16% 0.00000758 0.00000988 1,825,973.00
11 May 2019 0.00000956 0.00000832 -0.00000100 -10.26% 0.00000832 0.000011 3,464,846.00
10 May 2019 0.000011 0.00000975 -0.00000089 -8.36% 0.00000913 0.000011 4,914,205.00
09 May 2019 0.000012 0.000011 -0.00000096 -8.28% 0.00000978 0.000012 4,907,571.00
08 May 2019 0.000011 0.000012 0.00000041 +3.66% 0.000011 0.000013 3,385,233.00
07 May 2019 0.000012 0.000011 -0.00000100 -8.04% 0.000011 0.000013 2,886,378.00
06 May 2019 0.000013 0.000012 -0.00000400 -25% 0.000011 0.000013 3,313,672.00
05 May 2019 0.000016 0.000016 0.00000300 +23.09% 0.000016 0.000020 0.00000000
04 May 2019 0.000013 0.000013 -0.00000052 -3.85% 0.000012 0.000016 3,284,432.00
03 May 2019 0.000014 0.000014 -0.00000083 -5.79% 0.000013 0.000016 5,048,029.00
02 May 2019 0.000014 0.000014 0.00000012 +0.84% 0.000014 0.000014 2,819,520.00
01 May 2019 0.000015 0.000014 -0.00000027 -1.86% 0.000014 0.000015 2,337,324.00
30 Abr 2019 0.000015 0.000014 -0.00000012 -0.82% 0.000014 0.000015 3,163,079.00
29 Abr 2019 0.000015 0.000015 0.00000001 +0.07% 0.000014 0.000040 2,774,322.00
28 Abr 2019 0.000015 0.000015 -0.00000002 -0.14% 0.000014 0.000015 0.00000000
27 Abr 2019 0.000015 0.000015 -0.00000019 -1.28% 0.000014 0.000016 2,383,873.00
26 Abr 2019 0.000016 0.000015 -0.00000035 -2.31% 0.000014 0.000020 2,095,102.00
25 Abr 2019 0.000015 0.000015 0.00000021 +1.40% 0.000014 0.000017 1,617,614.00
24 Abr 2019 0.000016 0.000015 -0.00000100 -6.21% 0.000014 0.000017 2,240,666.00
23 Abr 2019 0.000017 0.000016 -0.00000075 -4.45% 0.000015 0.000020 6,895,879.00
22 Abr 2019 0.000016 0.000017 0.00000096 +6.04% 0.000016 0.000018 1,781,391.00
21 Abr 2019 0.000016 0.000016 0.00000013 +0.82% 0.000015 0.000018 1,305,345.00
20 Abr 2019 0.000015 0.000016 0.00000035 +2.27% 0.000015 0.000017 1,184,226.00
19 Abr 2019 0.000015 0.000015 0.00000014 +0.92% 0.000014 0.000016 1,504,119.00
18 Abr 2019 0.000015 0.000015 0.00000003 +0.20% 0.000014 0.000016 1,420,790.00
Su Consulta Reciente
COIN
HSTBTC
Decision T..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190717 22:47:27