ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

DEKUST DekBox

0.001829
-0.00004 (-2.14%)
15:20:49 - Realtime Data

DEKUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.001869 -0.000071 -3.66% 0.001904 0.001971 0.001867 12,547,186.00
Jun 16 2024 0.00194 0.000012 0.62% 0.001928 0.00195 0.001904 2,415,828.00
Jun 15 2024 0.001928 -0.000021 -1.08% 0.001949 0.001965 0.001905 7,490,014.00
Jun 14 2024 0.001949 0.00000700 0.36% 0.001942 0.001972 0.00193 5,951,907.00
Jun 13 2024 0.001942 -0.000058 -2.90% 0.002 0.002023 0.001931 7,144,764.00
Jun 12 2024 0.002 0.00000800 0.40% 0.001992 0.002023 0.001986 6,065,576.00
Jun 11 2024 0.001992 -0.000017 -0.85% 0.002009 0.002023 0.00196 6,888,218.00
Jun 10 2024 0.002009 -0.000022 -1.08% 0.002024 0.002036 0.002 16,884,620.00
Jun 09 2024 0.002031 0.000016 0.79% 0.002015 0.00209 0.001994 6,846,250.00
Jun 08 2024 0.002015 -0.000094 -4.46% 0.002109 0.002131 0.001992 6,925,169.00
Jun 07 2024 0.002109 -0.000024 -1.13% 0.002133 0.002199 0.002064 6,230,297.00
Jun 06 2024 0.002133 -0.00000700 -0.33% 0.00214 0.00216 0.002124 5,036,119.00
Jun 05 2024 0.00214 0.00000600 0.28% 0.001962 0.002182 0.001942 16,221,652.00
Jun 04 2024 0.002134 0.000023 1.09% 0.002111 0.00214 0.002063 3,604,599.00
Jun 03 2024 0.002111 -0.000025 -1.17% 0.002134 0.002146 0.0021 5,999,165.00
Jun 02 2024 0.002136 0.00000700 0.33% 0.002129 0.002167 0.002117 6,304,952.00
Jun 01 2024 0.002129 -0.00004 -1.84% 0.002169 0.002189 0.00209 6,427,391.00
May 31 2024 0.002169 -0.000048 -2.17% 0.002217 0.00222 0.002102 6,075,859.00
May 30 2024 0.002217 0.000078 3.65% 0.002139 0.0023 0.002107 6,410,401.00
May 29 2024 0.002139 0.000062 2.99% 0.002077 0.0023 0.002061 6,474,948.00
May 28 2024 0.002077 -0.00000700 -0.34% 0.002084 0.0023 0.001969 6,391,902.00
May 27 2024 0.002084 0.000122 6.22% 0.001962 0.0021 0.001942 14,601,760.00
May 26 2024 0.001962 -0.000011 -0.56% 0.001973 0.001985 0.001942 7,079,248.00
May 25 2024 0.001973 0.000018 0.92% 0.001955 0.002049 0.001921 6,728,122.00
May 24 2024 0.001955 -0.000105 -5.10% 0.00206 0.002316 0.001835 8,113,509.00
May 23 2024 0.00206 0.000019 0.93% 0.002041 0.002183 0.00193 7,037,976.00
May 22 2024 0.002041 -0.000049 -2.34% 0.00209 0.00214 0.00202 6,715,649.00
May 21 2024 0.00209 0.000055 2.70% 0.002035 0.002094 0.002021 5,597,335.00
May 20 2024 0.002035 0.000055 2.78% 0.001985 0.002074 0.001962 14,653,787.00
May 19 2024 0.00198 0.000023 1.18% 0.001957 0.002031 0.00193 6,612,537.00
May 18 2024 0.001957 0.000019 0.98% 0.001938 0.002056 0.00193 7,056,909.00
May 17 2024 0.001938 0.00003 1.57% 0.001908 0.002031 0.001879 6,969,798.00
May 16 2024 0.001908 -0.000178 -8.53% 0.002086 0.002086 0.001835 6,411,529.00
May 15 2024 0.002086 0.000243 13.19% 0.001843 0.002284 0.001835 7,747,240.00
May 14 2024 0.001843 -0.000084 -4.36% 0.001927 0.00195 0.001836 6,968,440.00
May 13 2024 0.001927 0.00000600 0.31% 0.002443 0.00246 0.001879 14,597,983.00
May 12 2024 0.001921 -0.000026 -1.34% 0.001947 0.002099 0.001905 6,870,256.00
May 11 2024 0.001947 -0.00000900 -0.46% 0.001951 0.001971 0.00188 6,969,315.00
May 10 2024 0.001956 0.00000500 0.26% 0.001948 0.001971 0.001932 6,910,136.00
May 09 2024 0.001951 -0.000013 -0.66% 0.001962 0.001972 0.001926 6,930,723.00
May 08 2024 0.001964 -0.000026 -1.31% 0.001993 0.002002 0.001924 6,912,825.00
May 07 2024 0.00199 -0.00000100 -0.05% 0.001991 0.002022 0.00198 6,727,949.00
May 06 2024 0.001991 -0.00000800 -0.40% 0.00198 0.00201 0.001972 13,545,910.00
May 05 2024 0.001999 0.000056 2.88% 0.001952 0.002035 0.001941 6,771,566.00
May 04 2024 0.001943 -0.000078 -3.86% 0.00202 0.002021 0.001918 6,824,491.00
May 03 2024 0.002021 0.000143 7.61% 0.001874 0.002094 0.001837 7,626,673.00
May 02 2024 0.001878 -0.00000200 -0.11% 0.001877 0.002413 0.001852 8,349,055.00
May 01 2024 0.00188 -0.000017 -0.90% 0.001892 0.00194 0.001819 7,357,902.00
Apr 30 2024 0.001897 -0.000017 -0.89% 0.001914 0.001922 0.001878 7,506,588.00
Apr 29 2024 0.001914 0.00000200 0.10% 0.002443 0.00246 0.001902 16,727,258.00
Apr 28 2024 0.001912 0.000015 0.79% 0.001897 0.001939 0.001887 6,932,223.00
Apr 27 2024 0.001897 -0.00000400 -0.21% 0.001901 0.001904 0.001875 4,564,373.00
Apr 26 2024 0.001901 -0.000031 -1.60% 0.001932 0.00194 0.001862 6,539,123.00
Apr 25 2024 0.001932 -0.000073 -3.64% 0.002005 0.002011 0.001851 4,639,921.00
Apr 24 2024 0.002005 -0.000075 -3.61% 0.00208 0.002179 0.002 6,940,842.00
Apr 23 2024 0.00208 -0.000105 -4.81% 0.002185 0.0025 0.002051 8,270,817.00
Apr 22 2024 0.002185 0.000284 14.94% 0.002443 0.00246 0.001879 15,259,599.00
Apr 21 2024 0.001901 -0.000088 -4.42% 0.001989 0.001998 0.001879 6,186,947.00
Apr 20 2024 0.001989 0.00005 2.58% 0.001939 0.001998 0.001931 7,339,064.00
Apr 19 2024 0.001939 -0.00000100 -0.05% 0.001934 0.001982 0.001908 7,098,355.00
Apr 18 2024 0.00194 0.000026 1.36% 0.001914 0.001973 0.001901 7,074,029.00
Apr 17 2024 0.001914 0.00008 4.36% 0.001834 0.001999 0.00183 6,850,502.00
Apr 16 2024 0.001834 -0.000054 -2.86% 0.001899 0.001905 0.001802 7,531,394.00
Apr 15 2024 0.001888 -0.000046 -2.38% 0.001921 0.001933 0.001861 15,271,385.00
Apr 14 2024 0.001934 0.000073 3.92% 0.001861 0.001958 0.0018 7,391,411.00
Apr 13 2024 0.001861 -0.000309 -14.24% 0.002157 0.002199 0.001745 8,114,975.00
Apr 12 2024 0.00217 -0.000216 -9.05% 0.002388 0.002398 0.002162 7,590,977.00
Apr 11 2024 0.002386 0.000043 1.84% 0.002343 0.0024 0.002313 5,716,634.00
Apr 10 2024 0.002343 0.000024 1.03% 0.002319 0.002436 0.002312 5,960,111.00
Apr 09 2024 0.002319 -0.00006 -2.52% 0.002379 0.00244 0.002312 5,592,513.00
Apr 08 2024 0.002379 0.000019 0.81% 0.0025 0.00265 0.002304 14,744,825.00
Apr 07 2024 0.00236 -0.000072 -2.96% 0.002432 0.002471 0.002293 7,470,016.00
Apr 06 2024 0.002432 0.000033 1.38% 0.002399 0.002595 0.002394 6,655,177.00
Apr 05 2024 0.002399 -0.000019 -0.79% 0.002418 0.002555 0.002394 6,675,589.00
Apr 04 2024 0.002418 -0.00003 -1.23% 0.002448 0.002493 0.002336 6,718,562.00
Apr 03 2024 0.002448 0.000039 1.62% 0.002409 0.002493 0.002353 6,373,840.00
Apr 02 2024 0.002409 -0.000158 -6.16% 0.002567 0.002754 0.0024 7,474,193.00
Apr 01 2024 0.002567 0.000029 1.14% 0.002533 0.002609 0.002429 14,016,634.00
Mar 31 2024 0.002538 -0.000053 -2.05% 0.002591 0.002672 0.00247 5,960,473.00
Mar 30 2024 0.002591 0.000125 5.07% 0.002466 0.0028 0.002414 6,750,804.00
Mar 29 2024 0.002466 -0.000182 -6.87% 0.002648 0.002672 0.002431 9,374,980.00
Mar 28 2024 0.002648 -0.000057 -2.11% 0.002705 0.002756 0.00262 8,625,571.00
Mar 27 2024 0.002705 0.000021 0.78% 0.002683 0.002883 0.002614 9,655,126.00
Mar 26 2024 0.002684 0.000021 0.79% 0.002674 0.002734 0.002614 8,881,186.00
Mar 25 2024 0.002663 0.000141 5.59% 0.002524 0.002787 0.002415 19,979,588.00
Mar 24 2024 0.002522 0.000172 7.32% 0.002386 0.002619 0.002322 11,015,781.00
Mar 23 2024 0.00235 -0.00005 -2.08% 0.002363 0.0024 0.002303 11,715,607.00
Mar 22 2024 0.0024 -0.000043 -1.76% 0.002443 0.002666 0.002268 11,791,111.00
Mar 21 2024 0.002443 -0.000024 -0.97% 0.002498 0.00265 0.002355 10,896,547.00
Mar 20 2024 0.002467 0.000103 4.36% 0.002344 0.002599 0.002301 13,913,640.00

Your Recent History

Delayed Upgrade Clock