1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Decision Token (HSTEUR)
  6. Histórico

HSTEUR

Decision Token (HSTEUR)

HSTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 0.001057 -0.00000400 -0.38% 0.001059 0.001066 0.00105 0.00
25 Ene 2023 0.001061 0.000023 2.22% 0.001042 0.001087 0.001028 0.00
24 Ene 2023 0.001038 -0.000018 -1.70% 0.001055 0.001064 0.001035 0.00
23 Ene 2023 0.001056 0.000011 1.05% 0.000982 0.001065 0.000945 0.00
22 Ene 2023 0.001045 -0.00000300 -0.29% 0.00105 0.001062 0.001029 0.00
21 Ene 2023 0.001048 0.00000400 0.38% 0.001044 0.001074 0.001037 0.00
20 Ene 2023 0.001044 0.000072 7.40% 0.000974 0.001047 0.000964 0.00
19 Ene 2023 0.000973 0.000013 1.35% 0.000959 0.000976 0.000957 0.00
18 Ene 2023 0.00096 -0.000022 -2.24% 0.000982 0.000993 0.000945 0.00
17 Ene 2023 0.000982 0.00000400 0.41% 0.000976 0.000992 0.000968 0.00
16 Ene 2023 0.000978 0.000016 1.66% 0.000837 0.000989 0.000834 0.00
15 Ene 2023 0.000963 -0.00000700 -0.72% 0.000966 0.00097 0.000949 0.00
14 Ene 2023 0.00097 0.000053 5.78% 0.000921 0.000978 0.000921 0.00
13 Ene 2023 0.000917 0.000047 5.41% 0.000869 0.000923 0.000864 0.00
12 Ene 2023 0.000869 0.000038 4.57% 0.000833 0.000877 0.000832 0.00
11 Ene 2023 0.000831 0.000019 2.34% 0.000811 0.000834 0.000806 0.00
10 Ene 2023 0.000812 0.000011 1.37% 0.000801 0.000815 0.0008 0.00
09 Ene 2023 0.000801 0.00000087 0.11% 0.000837 0.000859 0.000798 0.00
08 Ene 2023 0.0008 0.00000400 0.50% 0.000796 0.000801 0.000794 0.00
07 Ene 2023 0.000796 -0.00000097 -0.12% 0.000796 0.000798 0.000795 0.00
06 Ene 2023 0.000797 -0.00000300 -0.38% 0.0008 0.000801 0.000791 0.00
05 Ene 2023 0.0008 0.00000600 0.76% 0.000795 0.000802 0.00079 0.00
04 Ene 2023 0.000794 0.00000400 0.51% 0.000789 0.000801 0.000789 0.00
03 Ene 2023 0.00079 0.00001 1.28% 0.000779 0.000793 0.000779 0.00
02 Ene 2023 0.00078 0.00000500 0.64% 0.000837 0.000859 0.000776 0.00
01 Ene 2023 0.000776 0.00000400 0.52% 0.000771 0.000776 0.000769 0.00
31 Dic 2022 0.000772 -0.00000400 -0.52% 0.000775 0.000776 0.000769 0.00
30 Dic 2022 0.000776 -0.00000500 -0.64% 0.00078 0.00078 0.000767 0.00
29 Dic 2022 0.000781 0.00000400 0.51% 0.000778 0.000782 0.000776 0.00
28 Dic 2022 0.000777 -0.00000800 -1.02% 0.000785 0.000787 0.000775 0.00
27 Dic 2022 0.000785 -0.00000600 -0.76% 0.000795 0.000795 0.00078 0.00
26 Dic 2022 0.000791 -0.00000100 -0.13% 0.000837 0.000859 0.000788 0.00
25 Dic 2022 0.000792 0.00 0.00% 0.000792 0.000792 0.000787 0.00
24 Dic 2022 0.000792 0.00000300 0.38% 0.000791 0.000793 0.000791 0.00
23 Dic 2022 0.000789 -0.00000400 -0.50% 0.000792 0.000795 0.000789 0.00
22 Dic 2022 0.000793 0.00000200 0.25% 0.000793 0.000794 0.000783 0.00
21 Dic 2022 0.000792 -0.00000400 -0.50% 0.000796 0.000796 0.000789 0.00
20 Dic 2022 0.000795 0.00002 2.58% 0.000773 0.000798 0.000773 0.00
19 Dic 2022 0.000775 -0.000017 -2.15% 0.000837 0.000859 0.000769 0.00
18 Dic 2022 0.000792 -0.00000100 -0.13% 0.000792 0.000794 0.000788 0.00
17 Dic 2022 0.000793 0.00000900 1.15% 0.000786 0.000793 0.000784 0.00
16 Dic 2022 0.000785 -0.000032 -3.92% 0.000816 0.000822 0.000782 0.00
15 Dic 2022 0.000816 -0.000018 -2.16% 0.000834 0.000836 0.000814 0.00
14 Dic 2022 0.000834 -0.00000200 -0.24% 0.000837 0.000859 0.000829 0.00
13 Dic 2022 0.000836 0.00002 2.45% 0.000816 0.000844 0.00081 0.00
12 Dic 2022 0.000816 0.00000400 0.49% 0.000785 0.000817 0.000784 0.00
11 Dic 2022 0.000812 0.00000039 0.05% 0.000813 0.000819 0.000811 0.00
10 Dic 2022 0.000812 -0.00000200 -0.25% 0.000814 0.000817 0.000812 0.00
09 Dic 2022 0.000814 -0.00000300 -0.37% 0.000816 0.000818 0.000811 0.00
08 Dic 2022 0.000817 0.000015 1.87% 0.000801 0.000819 0.000798 0.00
07 Dic 2022 0.000802 -0.000014 -1.72% 0.000816 0.000817 0.000797 0.00
06 Dic 2022 0.000816 0.00000700 0.87% 0.000809 0.000817 0.000807 0.00
05 Dic 2022 0.000809 -0.00000400 -0.49% 0.000785 0.000817 0.000784 0.00
04 Dic 2022 0.000813 0.00001 1.25% 0.000804 0.000815 0.000803 0.00
03 Dic 2022 0.000803 -0.00000700 -0.86% 0.000813 0.000813 0.000802 0.00
02 Dic 2022 0.00081 0.00000400 0.50% 0.000806 0.000811 0.000803 0.00
01 Dic 2022 0.000806 -0.000019 -2.30% 0.000785 0.000834 0.000784 0.00
30 Nov 2022 0.000825 0.000029 3.64% 0.000797 0.000826 0.000796 0.00
29 Nov 2022 0.000797 0.000013 1.66% 0.000783 0.000799 0.00078 0.00
28 Nov 2022 0.000784 -0.00000800 -1.01% 0.000785 0.000806 0.000771 0.00
27 Nov 2022 0.000792 0.00000030 0.04% 0.000791 0.000799 0.000791 0.00
26 Nov 2022 0.000791 -0.00000300 -0.38% 0.000793 0.000801 0.000789 0.00
25 Nov 2022 0.000795 -0.00000200 -0.25% 0.000796 0.000797 0.000785 0.00
24 Nov 2022 0.000796 -0.00000200 -0.25% 0.000797 0.000804 0.000791 0.00
23 Nov 2022 0.000799 0.000014 1.78% 0.000785 0.000806 0.000784 0.00
22 Nov 2022 0.000785 0.000014 1.82% 0.000816 0.000819 0.000783 0.00
21 Nov 2022 0.000771 -0.000015 -1.91% 0.000816 0.000819 0.00076 0.00
20 Nov 2022 0.000786 -0.000021 -2.60% 0.000807 0.000809 0.000786 0.00
19 Nov 2022 0.000807 -0.00000052 -0.06% 0.000808 0.000811 0.000802 0.00
18 Nov 2022 0.000808 0.00000200 0.25% 0.000806 0.000817 0.000801 0.00
17 Nov 2022 0.000806 0.00000500 0.62% 0.000802 0.000807 0.000792 0.00
16 Nov 2022 0.000801 -0.000014 -1.72% 0.000816 0.000819 0.000789 0.00
15 Nov 2022 0.000815 0.00000700 0.87% 0.000805 0.000822 0.000802 0.00
14 Nov 2022 0.000807 0.000014 1.77% 0.001036 0.001057 0.000784 0.00
13 Nov 2022 0.000793 -0.000024 -2.94% 0.000817 0.000823 0.000791 0.00
12 Nov 2022 0.000817 -0.00000400 -0.49% 0.000829 0.000829 0.000808 0.00
11 Nov 2022 0.00082 -0.000042 -4.87% 0.000866 0.000869 0.000801 0.00
10 Nov 2022 0.000862 0.000065 8.16% 0.000799 0.000887 0.000797 0.00
09 Nov 2022 0.000797 -0.00013 -14.02% 0.000918 0.000924 0.000786 0.00
08 Nov 2022 0.000927 -0.000101 -9.83% 0.00103 0.001032 0.000905 0.00
07 Nov 2022 0.001028 -0.000025 -2.37% 0.001036 0.001057 0.001021 0.00
06 Nov 2022 0.001053 -0.000018 -1.68% 0.001072 0.001074 0.001053 0.00
05 Nov 2022 0.001071 0.00000800 0.75% 0.001062 0.001078 0.001061 0.00
04 Nov 2022 0.001063 0.000026 2.51% 0.001036 0.00107 0.001035 0.00
03 Nov 2022 0.001037 0.00000900 0.88% 0.001027 0.001042 0.001026 0.00
02 Nov 2022 0.001028 -0.00000900 -0.87% 0.001035 0.001045 0.001023 0.00
01 Nov 2022 0.001037 -0.00000043 -0.04% 0.001036 0.00104 0.001026 0.00
31 Oct 2022 0.001038 0.00000200 0.19% 0.001033 0.001047 0.001025 0.00
30 Oct 2022 0.001035 -0.00000800 -0.77% 0.001044 0.001049 0.001032 0.00
29 Oct 2022 0.001044 0.00000900 0.87% 0.001033 0.001054 0.001033 0.00
Su Consulta Reciente
COIN
HSTEUR
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230127 13:54:03