Decision Token (HSTBTC)

HSTBTC Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
17 Oct 2019 0.00000000 0.00000005 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
16 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
15 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
14 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
13 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
12 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
11 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
10 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
09 Oct 2019 0.00000005 0.00000005 0.00000003 +150.00% 0.00000005 0.00000005 0.00000000
08 Oct 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000002 0.00000002 0.00000000
07 Oct 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000002 0.00000002 0.00000000
06 Oct 2019 0.00000005 0.00000002 -0.00000003 -60% 0.00000001 0.00000005 0.00000000
05 Oct 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
04 Oct 2019 0.00000000 0.00000005 0.00000004 +400.00% 0.00000000 0.00000000 0.00000000
03 Oct 2019 0.00000001 0.00000001 0.00000000 +0.00% 0.00000001 0.00000001 0.00000000
02 Oct 2019 0.00000002 0.00000001 -0.00000004 -80% 0.00000001 0.00000002 0.00000000
01 Oct 2019 0.00000000 0.00000005 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
30 Sep 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
29 Sep 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
28 Sep 2019 0.00000005 0.00000005 0.00000000 +0.00% 0.00000005 0.00000005 0.00000000
27 Sep 2019 0.00000000 0.00000005 0.00000000 +0.00% 0.00000000 0.00000000 50,679,539.00
26 Sep 2019 0.00000005 0.00000005 0.00000003 +150.00% 0.00000005 0.00000005 0.00000000
25 Sep 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000002 0.00000002 0.00000000
24 Sep 2019 0.00000002 0.00000002 0.00000001 +100.00% 0.00000001 0.00000002 0.00000000
23 Sep 2019 0.00000001 0.00000001 0.00000000 +0.00% 0.00000001 0.00000005 0.00000000
22 Sep 2019 0.00000005 0.00000001 -0.00000001 -50% 0.00000001 0.00000005 0.00000000
21 Sep 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000002 0.00000002 0.00000000
20 Sep 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000001 0.00000002 0.00000000
19 Sep 2019 0.00000002 0.00000002 0.00000000 +0.00% 0.00000001 0.00000002 50,679,539.00
18 Sep 2019 0.00000003 0.00000002 -0.00000001 -33.33% 0.00000001 0.00000003 0.00000000
17 Sep 2019 0.00000002 0.00000003 0.00000001 +50.00% 0.00000001 0.00000003 0.00000000
16 Sep 2019 0.00000003 0.00000002 -0.00000001 -33.33% 0.00000001 0.00000008 50,679,539.00
15 Sep 2019 0.00000002 0.00000003 0.00000001 +50.00% 0.00000002 0.00000010 0.00000000
14 Sep 2019 0.00000005 0.00000002 -0.00000003 -60% 0.00000002 0.00000014 0.00000000
13 Sep 2019 0.00000016 0.00000005 -0.00000011 -68.75% 0.00000005 0.00000026 50,865,196.00
12 Sep 2019 0.00000016 0.00000016 0.00000000 +0.00% 0.00000013 0.00000043 11,099,156.00
11 Sep 2019 0.00000021 0.00000016 -0.00000005 -23.81% 0.00000016 0.00000032 31,694,057.00
10 Sep 2019 0.00000022 0.00000021 -0.00000001 -4.55% 0.00000019 0.00000028 13,800,968.00
09 Sep 2019 0.00000028 0.00000022 -0.00000006 -21.43% 0.00000019 0.00000028 15,363,304.00
08 Sep 2019 0.00000028 0.00000028 -0.00000001 -3.45% 0.00000023 0.00000034 9,257,790.00
07 Sep 2019 0.00000035 0.00000029 -0.00000006 -17.14% 0.00000025 0.00000035 3,421,504.00
06 Sep 2019 0.00000042 0.00000035 -0.00000004 -10.26% 0.00000032 0.00000042 4,884,136.00
05 Sep 2019 0.00000042 0.00000039 -0.00000003 -7.14% 0.00000032 0.00000054 7,482,126.00
04 Sep 2019 0.00000051 0.00000042 -0.00000009 -17.65% 0.00000032 0.00000076 12,224,256.00
03 Sep 2019 0.00000054 0.00000051 -0.00000003 -5.56% 0.00000045 0.00000076 20,817,686.00
02 Sep 2019 0.00000059 0.00000054 -0.00000006 -10% 0.00000049 0.00000059 5,368,121.00
01 Sep 2019 0.00000053 0.00000060 0.00000007 +13.21% 0.00000048 0.00000063 7,034,384.00
31 Ago 2019 0.00000063 0.00000053 -0.00000010 -15.87% 0.00000047 0.00000072 5,933,452.00
30 Ago 2019 0.00000070 0.00000063 -0.00000011 -14.86% 0.00000040 0.00000077 2,167,287.00
29 Ago 2019 0.00000069 0.00000074 0.00000001 +1.37% 0.00000040 0.00000074 11,177,293.00
28 Ago 2019 0.00000074 0.00000073 -0.00000001 -1.35% 0.00000065 0.00000080 2,564,251.00
27 Ago 2019 0.00000077 0.00000074 -0.00000003 -3.9% 0.00000069 0.00000085 1,822,833.00
26 Ago 2019 0.00000084 0.00000077 -0.00000007 -8.33% 0.00000069 0.00000088 3,825,563.00
25 Ago 2019 0.00000094 0.00000084 -0.00000005 -5.62% 0.00000068 0.00000094 1,928,914.00
24 Ago 2019 0.00000093 0.00000089 -0.00000004 -4.3% 0.00000068 0.00000096 2,862,148.00
23 Ago 2019 0.00000093 0.00000093 -0.00000003 -3.13% 0.00000081 0.00000099 10,947,160.00
22 Ago 2019 0.00000102 0.00000096 -0.00000007 -6.8% 0.00000067 0.00000133 7,543,791.00
21 Ago 2019 0.00000108 0.00000103 0.00000000 +0.00% 0.00000096 0.00000142 13,215,341.00
20 Ago 2019 0.00000137 0.00000103 -0.00000027 -20.77% 0.00000095 0.00000250 33,917,128.00
19 Ago 2019 0.00000246 0.00000130 -0.00000100 -37.88% 0.00000112 0.00000288 83,950,557.00
18 Ago 2019 0.00000275 0.00000264 -0.00000011 -4% 0.00000221 0.00000315 3,302,647.00
17 Ago 2019 0.00000270 0.00000275 0.00000005 +1.85% 0.00000269 0.00000320 1,221,979.00
16 Ago 2019 0.00000296 0.00000270 -0.00000028 -9.4% 0.00000266 0.00000314 1,739,262.00
15 Ago 2019 0.00000315 0.00000298 -0.00000016 -5.1% 0.00000280 0.00000315 1,407,192.00
14 Ago 2019 0.00000308 0.00000314 0.00000017 +5.72% 0.00000290 0.00000364 1,464,604.00
13 Ago 2019 0.00000301 0.00000297 -0.00000004 -1.33% 0.00000288 0.00000309 1,308,871.00
12 Ago 2019 0.00000291 0.00000301 0.00000009 +3.08% 0.00000269 0.00000324 1,561,802.00
11 Ago 2019 0.00000274 0.00000292 0.00000018 +6.57% 0.00000266 0.00000297 1,147,518.00
10 Ago 2019 0.00000280 0.00000274 -0.00000006 -2.14% 0.00000264 0.00000295 966,467.00
09 Ago 2019 0.00000295 0.00000280 -0.00000013 -4.44% 0.00000273 0.00000314 1,791,893.00
08 Ago 2019 0.00000289 0.00000293 0.00000005 +1.74% 0.00000280 0.00000297 1,809,414.00
07 Ago 2019 0.00000301 0.00000288 -0.00000013 -4.32% 0.00000272 0.00000340 2,670,253.00
06 Ago 2019 0.00000297 0.00000301 0.00000004 +1.35% 0.00000223 0.00000333 1,866,416.00
05 Ago 2019 0.00000327 0.00000297 -0.00000026 -8.05% 0.00000223 0.00000353 2,010,342.00
04 Ago 2019 0.00000338 0.00000323 -0.00000015 -4.44% 0.00000321 0.00000364 870,704.00
03 Ago 2019 0.00000336 0.00000338 0.00000002 +0.60% 0.00000322 0.00000350 925,121.00
02 Ago 2019 0.00000351 0.00000336 -0.00000015 -4.27% 0.00000336 0.00000381 436,867.00
01 Ago 2019 0.00000372 0.00000351 -0.00000021 -5.65% 0.00000336 0.00000391 487,966.00
31 Jul 2019 0.00000389 0.00000372 -0.00000008 -2.11% 0.00000364 0.00000391 376,097.00
30 Jul 2019 0.00000379 0.00000380 0.00000005 +1.33% 0.00000361 0.00000393 906,460.00
29 Jul 2019 0.00000388 0.00000375 -0.00000010 -2.6% 0.00000362 0.00000403 672,516.00
28 Jul 2019 0.00000364 0.00000385 0.00000022 +6.06% 0.00000356 0.00000425 1,054,927.00
27 Jul 2019 0.00000370 0.00000363 -0.00000006 -1.63% 0.00000352 0.00000382 690,761.00
26 Jul 2019 0.00000389 0.00000369 -0.00000022 -5.63% 0.00000355 0.00000413 756,098.00
25 Jul 2019 0.00000387 0.00000391 0.00000005 +1.30% 0.00000355 0.00000448 1,391,071.00
24 Jul 2019 0.00000393 0.00000386 -0.00000003 -0.77% 0.00000371 0.00000418 894,520.00
23 Jul 2019 0.00000399 0.00000389 -0.00000009 -2.26% 0.00000368 0.00000446 872,136.00
22 Jul 2019 0.00000401 0.00000398 0.00000002 +0.51% 0.00000318 0.00000420 1,333,025.00
21 Jul 2019 0.00000402 0.00000396 -0.00000009 -2.22% 0.00000386 0.00000420 1,104,929.00
20 Jul 2019 0.00000405 0.00000405 0.00000003 +0.75% 0.00000359 0.00000406 866,182.00
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:20191019 07:27:00