DeHive.finance Historical Data - DHVUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
DeHive.finance (Cryptocurrency:DHVUST)
DeHive.finance (Cryptocurrency:DHVUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DeHive.finance	DHVUST	Crypto	166,919	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0005	1.30%	0.03895	0.03874	0.03912

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03845	0.04038	0.03794	0.03845	0.037 - 0.0926

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:55:30	105.09	0.03895	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,080.14	288,306.77	DHV

DHVUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03808	0.05055	0.037	340,618.42	0.00087	2.28%
1 Month	0.054	0.05916	0.037	362,927.49	-0.01505	-27.87%
3 Months	0.05604	0.0926	0.037	367,903.06	-0.01709	-30.50%
6 Months	0.05314	0.0926	0.037	383,769.52	-0.01419	-26.70%
1 Year	0.05909	0.0926	0.037	332,408.48	-0.02014	-34.08%
3 Years	6.22	6.85	0.03369	249,866.93	-6.18	-99.37%
5 Years	6.22	6.85	0.03369	249,866.93	-6.18	-99.37%

DHVUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.03845	0.00039	1.02%	0.03806	0.03912	0.03746	385,639.00
May 07 2024	0.03806	-0.00063	-1.63%	0.03869	0.03874	0.03802	358,735.00
May 06 2024	0.03869	-0.00032	-0.82%	0.03899	0.03938	0.03864	467,835.00
May 05 2024	0.03901	-0.00059	-1.49%	0.0396	0.03971	0.03798	339,400.00
May 04 2024	0.0396	-0.00125	-3.06%	0.04085	0.041	0.03856	204,276.00
May 03 2024	0.04085	0.00314	8.33%	0.03771	0.04878	0.03755	267,103.00
May 02 2024	0.03771	-0.00037	-0.97%	0.03808	0.05055	0.037	361,338.00
May 01 2024	0.03808	-0.00124	-3.15%	0.03932	0.03951	0.03754	363,473.00
Apr 30 2024	0.03932	-0.00166	-4.05%	0.04098	0.04147	0.03856	314,916.00
Apr 29 2024	0.04098	0.00037	0.91%	0.05055	0.05055	0.04042	551,519.00
Apr 28 2024	0.04061	-0.00047	-1.14%	0.04108	0.04189	0.04005	339,204.00
Apr 27 2024	0.04108	-0.00032	-0.77%	0.0414	0.04153	0.04074	327,623.00
Apr 26 2024	0.0414	0.00004	0.10%	0.04147	0.04154	0.04134	333,583.00
Apr 25 2024	0.04136	-0.00002	-0.05%	0.04138	0.05055	0.0404	333,924.00
Apr 24 2024	0.04138	-0.00016	-0.39%	0.04154	0.04218	0.04097	327,920.00
Apr 23 2024	0.04154	-0.00128	-2.99%	0.04282	0.04282	0.04046	341,259.00
Apr 22 2024	0.04282	0.00097	2.32%	0.04193	0.04384	0.04152	503,015.00
Apr 21 2024	0.04185	0.00018	0.43%	0.04167	0.04222	0.0416	336,773.00
Apr 20 2024	0.04167	0.00008	0.19%	0.04159	0.04266	0.04136	333,995.00
Apr 19 2024	0.04159	-0.0018	-4.15%	0.04339	0.05055	0.03997	324,799.00
Apr 18 2024	0.04339	-0.00142	-3.17%	0.04481	0.04805	0.03919	444,659.00
Apr 17 2024	0.04481	0.00584	14.99%	0.03897	0.05916	0.03877	473,222.00
Apr 16 2024	0.03897	-0.0016	-3.94%	0.04057	0.0406	0.03845	344,710.00
Apr 15 2024	0.04057	0.0001	0.25%	0.04053	0.04265	0.03914	496,244.00
Apr 14 2024	0.04047	-0.00037	-0.91%	0.04084	0.0413	0.03913	357,428.00
Apr 13 2024	0.04084	-0.00336	-7.60%	0.0442	0.05055	0.03871	372,793.00
Apr 12 2024	0.0442	-0.00671	-13.18%	0.05091	0.05147	0.04219	326,802.00
Apr 11 2024	0.05091	-0.00309	-5.72%	0.054	0.05697	0.05052	229,770.00
Apr 10 2024	0.054	0.00151	2.88%	0.05249	0.05679	0.05183	270,647.00
Apr 09 2024	0.05249	-0.0032	-5.75%	0.05569	0.05595	0.05183	271,542.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions