ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,095.20
      -1.09%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.71
      -0.08%
      Bitcoin
      65,926.19
      0.01%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. StandardBTCHashrateToken (Cryptocurrency:BTCSTUSD)

      6. StandardBTCHashrateToken (Cryptocurrency:BTCSTUSD) Historical

      BTCSTUSD StandardBTCHashrateToken

      0.205008
      -0.000012 (-0.01%)
      20:02:07 - Realtime Data

      BTCSTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.205106 -0.005074 -2.41% 0.21025 0.210656 0.203584 0.00
      Jul 22 2024 0.21018 -0.001027 -0.49% 0.291989 0.29812 0.193878 1,074.00
      Jul 21 2024 0.211207 0.002191 1.05% 0.20877 0.212397 0.20496 0.00
      Jul 20 2024 0.209016 0.001375 0.66% 0.207578 0.210303 0.206291 0.00
      Jul 19 2024 0.207641 0.00873 4.39% 0.19894 0.20976 0.196862 0.00
      Jul 18 2024 0.198911 -0.000656 -0.33% 0.199304 0.202475 0.196645 0.00
      Jul 17 2024 0.199567 -0.00315 -1.55% 0.202431 0.205565 0.19875 0.00
      Jul 16 2024 0.202717 0.001351 0.67% 0.201689 0.203285 0.194371 0.00
      Jul 15 2024 0.201366 0.011458 6.03% 0.291989 0.29812 0.193878 1,074.00
      Jul 14 2024 0.189908 0.005706 3.10% 0.184218 0.190931 0.184218 0.00
      Jul 13 2024 0.184202 0.004174 2.32% 0.180039 0.185961 0.179721 0.00
      Jul 12 2024 0.180028 -0.114221 -38.82% 0.294203 0.295371 0.176606 0.00
      Jul 11 2024 0.294248 -0.002037 -0.69% 0.295588 0.304434 0.292963 0.00
      Jul 10 2024 0.296285 -0.001459 -0.49% 0.297223 0.304725 0.293295 0.00
      Jul 09 2024 0.297744 0.007112 2.45% 0.290901 0.298764 0.288786 0.00
      Jul 08 2024 0.290632 0.004083 1.42% 0.291989 0.29812 0.275497 1,074.00
      Jul 07 2024 0.286549 -0.011816 -3.96% 0.298297 0.299494 0.286436 0.00
      Jul 06 2024 0.298365 0.007548 2.60% 0.290215 0.300002 0.287537 0.00
      Jul 05 2024 0.290817 -0.00276 -0.94% 0.291989 0.294658 0.275497 0.00
      Jul 04 2024 0.293577 -0.015285 -4.95% 0.308634 0.309837 0.291163 0.00
      Jul 03 2024 0.308862 -0.009246 -2.91% 0.318426 0.319041 0.304465 0.00
      Jul 02 2024 0.318108 -0.004077 -1.27% 0.322549 0.32422 0.316701 0.00
      Jul 01 2024 0.322185 0.000406 0.13% 0.341073 23.05 0.320506 1,074.00
      Jun 30 2024 0.321779 0.009647 3.09% 0.312372 0.322776 0.311122 0.00
      Jun 29 2024 0.312132 0.002639 0.85% 0.3094 0.313507 0.309319 0.00
      Jun 28 2024 0.309492 -0.006246 -1.98% 0.316063 0.31878 0.307499 0.00
      Jun 27 2024 0.315738 0.003936 1.26% 0.31197 0.319453 0.310676 0.00
      Jun 26 2024 0.311803 -0.005009 -1.58% 0.341073 0.341286 0.311322 1,074.00
      Jun 25 2024 0.316812 0.00743 2.40% 0.309147 0.320101 0.308997 0.00
      Jun 24 2024 0.309382 -0.015516 -4.78% 0.324004 0.324755 0.300451 0.00
      Jun 23 2024 0.324898 -0.004619 -1.40% 0.329577 0.330823 0.324479 0.00
      Jun 22 2024 0.329517 0.000933 0.28% 0.329062 0.330786 0.327885 0.00
      Jun 21 2024 0.328584 -0.004252 -1.28% 0.332842 0.33339 0.325087 0.00
      Jun 20 2024 0.332836 0.000177 0.05% 0.333282 0.340846 0.331013 0.00
      Jun 19 2024 0.332659 -0.000986 -0.30% 0.334162 0.337039 0.331933 0.00
      Jun 18 2024 0.333645 -0.007092 -2.08% 0.341073 0.341286 0.328475 0.00
      Jun 17 2024 0.340737 -0.001121 -0.33% 0.338551 0.345055 0.334157 1,074.00
      Jun 16 2024 0.341859 0.00235 0.69% 0.339485 0.34323 0.338581 0.00
      Jun 15 2024 0.339508 0.000807 0.24% 0.338551 0.340622 0.337702 0.00
      Jun 14 2024 0.338701 -0.003941 -1.15% 0.342917 0.345352 0.333553 0.00
      Jun 13 2024 0.342642 -0.007402 -2.11% 0.350117 0.350767 0.339745 0.00
      Jun 12 2024 0.350045 0.004387 1.27% 0.345388 0.359048 0.343231 0.00
      Jun 11 2024 0.345657 -0.010737 -3.01% 0.356718 0.356718 0.339417 0.00
      Jun 10 2024 0.356394 -0.000935 -0.26% 0.347391 0.35988 0.346706 1,074.00
      Jun 09 2024 0.357329 0.001675 0.47% 0.355443 0.358284 0.354807 0.00
      Jun 08 2024 0.355654 -0.000037 -0.01% 0.355429 0.356628 0.355032 0.00
      Jun 07 2024 0.355692 -0.007402 -2.04% 0.362981 0.368959 0.351518 0.00
      Jun 06 2024 0.363093 -0.001648 -0.45% 0.365027 0.367509 0.360127 0.00
      Jun 05 2024 0.364741 0.002754 0.76% 0.347391 0.368104 0.346706 1,074.00
      Jun 04 2024 0.361988 0.0091 2.58% 0.352964 0.364399 0.351692 0.00
      Jun 03 2024 0.352888 0.005093 1.46% 0.347391 0.360451 0.346706 0.00
      Jun 02 2024 0.347795 0.009995 2.96% 0.337912 0.350887 0.33695 0.00
      Jun 01 2024 0.3378 0.0025 0.75% 0.335476 0.338914 0.334967 0.00
      May 31 2024 0.3353 -0.020104 -5.66% 0.355484 0.357199 0.331131 0.00
      May 30 2024 0.355404 0.003856 1.10% 0.351434 0.361551 0.348979 4.00
      May 29 2024 0.351547 -0.003961 -1.11% 0.355204 0.357979 0.348917 0.00
      May 28 2024 0.355508 -0.005018 -1.39% 0.360845 0.361347 0.34961 0.00
      May 27 2024 0.360526 -0.005215 -1.43% 0.386229 23.98 0.353455 1,074.00
      May 26 2024 0.365742 -0.003965 -1.07% 0.369876 0.370958 0.364384 0.00
      May 25 2024 0.369706 0.00833 2.30% 0.361157 0.371385 0.361063 0.00
      May 24 2024 0.361376 0.00368 1.03% 0.357963 0.364677 0.351223 0.00
      May 23 2024 0.357696 -0.038328 -9.68% 0.39596 0.401211 0.351545 0.00
      May 22 2024 0.396024 -0.006052 -1.51% 0.401852 0.404495 0.395268 0.00
      May 21 2024 0.402075 -0.006932 -1.69% 0.409405 0.411617 0.396675 0.00
      May 20 2024 0.409007 0.029518 7.78% 0.386229 23.98 0.353455 1,074.00
      May 19 2024 0.379489 -0.004482 -1.17% 0.38357 0.387741 0.377968 0.00
      May 18 2024 0.383971 0.000338 0.09% 0.383756 0.386115 0.38199 0.00
      May 17 2024 0.383633 0.009619 2.57% 0.374191 0.386566 0.373385 0.00
      May 16 2024 0.374014 -0.006076 -1.60% 0.37967 0.382175 0.370179 0.00
      May 15 2024 0.38009 0.027296 7.74% 0.352663 0.380555 0.351389 0.00
      May 14 2024 0.352794 -0.033294 -8.62% 0.386229 0.387314 0.350192 0.00
      May 13 2024 0.386088 0.00863 2.29% 0.363004 0.389576 0.361205 1,074.00
      May 12 2024 0.377457 0.00422 1.13% 0.373621 0.379431 0.372161 0.00
      May 11 2024 0.373237 -0.000876 -0.23% 0.373497 0.377216 0.371479 0.00
      May 10 2024 0.374113 -0.012857 -3.32% 0.386272 0.389706 0.369877 0.00
      May 09 2024 0.38697 0.015726 4.24% 0.371408 0.389149 0.368176 0.00
      May 08 2024 0.371244 -0.008006 -2.11% 0.37837 0.382461 0.369521 0.00
      May 07 2024 0.37925 -0.008704 -2.24% 0.383421 0.390733 0.377963 0.00
      May 06 2024 0.387953 -0.005043 -1.28% 0.363004 23.57 0.361205 1,074.00
      May 05 2024 0.392997 0.000773 0.20% 0.3923 0.396459 0.386598 0.00
      May 04 2024 0.392224 0.005819 1.51% 0.38614 0.395634 0.384283 0.00
      May 03 2024 0.386405 0.023202 6.39% 0.363004 0.388883 0.361205 0.00
      May 02 2024 0.363203 0.004359 1.21% 0.35758 0.365999 0.349416 0.00
      May 01 2024 0.358844 -0.005617 -1.54% 0.363156 0.364115 0.338526 0.00
      Apr 30 2024 0.364461 -0.017908 -4.68% 0.382387 0.38743 0.353998 0.00
      Apr 29 2024 0.38237 0.005002 1.33% 0.388978 22.66 0.370254 1,074.00
      Apr 28 2024 0.377367 -0.002762 -0.73% 0.379834 0.384978 0.375951 0.00
      Apr 27 2024 0.380129 -0.002009 -0.53% 0.381846 0.382742 0.374402 0.00
      Apr 26 2024 0.382138 -0.004123 -1.07% 0.386263 0.387979 0.379467 0.00
      Apr 25 2024 0.386261 0.001703 0.44% 0.384985 0.390904 0.376151 0.00

      Your Recent History

      COIN
      BTCSTUSD
      StandardBTCHashrateToken
      COIN
      EZXETH
      EZDEX
      TG
      A181L7
      Airbus Group Finance
      TSXV
      MTV
      Multivision Communications Corp.
      LSE
      TR7S
      Iv Ust 3-7 Gbh
      COIN
      OWCBTC
      NASDAQ
      CBMG
      Cellular Biomedicine
      XE
      FLXB
      Franklin Templeton ICAV
      Delayed Upgrade Clock