DataHighway Historical Data - DHXUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
DataHighway (Cryptocurrency:DHXUST)
DataHighway (Cryptocurrency:DHXUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DataHighway	DHXUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00181	4.03%	0.04667	0.04503	0.047

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04486	0.0467	0.04101	0.04486	0.0333 - 2.49

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:51:01	219.00	0.0467	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,137.03	253,424.84	DHX

DHXUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04723	0.0524	0.04022	279,954.85	-0.00056	-1.19%
1 Month	0.05768	0.06843	0.035	247,894.88	-0.01101	-19.09%
3 Months	0.04222	0.105	0.0333	367,526.17	0.00445	10.54%
6 Months	0.11325	0.11413	0.0333	441,485.80	-0.06658	-58.79%
1 Year	2.11	2.49	0.0333	245,182.34	-2.06	-97.79%
3 Years	58.39	65.40	0.0333	94,059.45	-58.34	-99.92%
5 Years	58.39	65.40	0.0333	94,059.45	-58.34	-99.92%

DHXUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.04486	0.00142	3.27%	0.0433	0.04966	0.04322	185,607.00
May 19 2024	0.04344	-0.00108	-2.43%	0.04452	0.04649	0.04219	263,234.00
May 18 2024	0.04452	-0.00094	-2.07%	0.04546	0.048	0.041	186,633.00
May 17 2024	0.04546	0.00044	0.98%	0.04502	0.04546	0.04265	320,344.00
May 16 2024	0.04502	-0.00146	-3.14%	0.04648	0.0471	0.04359	247,522.00
May 15 2024	0.04648	0.00089	1.95%	0.04559	0.0524	0.04022	453,002.00
May 14 2024	0.04559	-0.00164	-3.47%	0.04723	0.049	0.04442	303,339.00
May 13 2024	0.04723	0.00027	0.57%	0.0467	0.04932	0.0463	216,987.00
May 12 2024	0.04696	-0.00127	-2.63%	0.050	0.0516	0.04667	182,858.00
May 11 2024	0.04823	0.00123	2.62%	0.047	0.06346	0.046	273,495.00
May 10 2024	0.047	-0.0009	-1.88%	0.0479	0.05399	0.04323	97,855.00
May 09 2024	0.0479	-0.0001	-0.21%	0.04655	0.04795	0.04554	170,768.00
May 08 2024	0.048	-0.00032	-0.66%	0.05041	0.05041	0.04414	164,515.00
May 07 2024	0.04832	0.00067	1.41%	0.04765	0.05499	0.04665	204,419.00
May 06 2024	0.04765	0.00008	0.17%	0.04758	0.05569	0.0386	138,198.00
May 05 2024	0.04757	0.00007	0.15%	0.04749	0.05095	0.04501	231,493.00
May 04 2024	0.0475	-0.00184	-3.73%	0.04649	0.05099	0.04514	209,214.00
May 03 2024	0.04934	0.00262	5.61%	0.04672	0.052	0.04404	230,836.00
May 02 2024	0.04672	0.00321	7.38%	0.04284	0.05268	0.03544	324,281.00
May 01 2024	0.04351	-0.00288	-6.21%	0.04642	0.049	0.04244	368,582.00
Apr 30 2024	0.04639	-0.00857	-15.59%	0.05496	0.06843	0.035	340,899.00
Apr 29 2024	0.05496	0.00016	0.29%	0.05415	0.05579	0.05062	279,931.00
Apr 28 2024	0.0548	0.00019	0.35%	0.05461	0.05589	0.05273	262,683.00
Apr 27 2024	0.05461	0.00086	1.60%	0.05389	0.05584	0.05361	262,283.00
Apr 26 2024	0.05375	-0.00067	-1.23%	0.05454	0.05589	0.05311	205,025.00
Apr 25 2024	0.05442	-0.00306	-5.32%	0.05748	0.060	0.05269	320,877.00
Apr 24 2024	0.05748	0.00146	2.61%	0.05602	0.05991	0.05348	219,896.00
Apr 23 2024	0.05602	-0.00166	-2.88%	0.05768	0.067	0.05585	276,267.00
Apr 22 2024	0.05768	-0.00388	-6.30%	0.06421	0.06469	0.05412	199,880.00
Apr 21 2024	0.06156	-0.0019	-2.99%	0.06346	0.0677	0.06146	248,785.00
Apr 20 2024	0.06346	-0.00279	-4.21%	0.06625	0.06629	0.0606	261,710.00

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