ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,683.56
      0.30%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DataHighway (Cryptocurrency:DHXUST)

      6. DataHighway (Cryptocurrency:DHXUST) Historical

      DHXUST DataHighway

      0.04449
      0.00219 (5.18%)
      15:20:09 - Realtime Data

      DHXUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.0423 -0.00187 -4.23% 0.04417 0.04662 0.04071 216,198.00
      May 30 2024 0.04417 0.00081 1.87% 0.04336 0.04878 0.04171 354,024.00
      May 29 2024 0.04336 0.00 0.00% 0.04336 0.04665 0.04252 297,989.00
      May 28 2024 0.04336 -0.00219 -4.81% 0.04555 0.04645 0.04222 299,792.00
      May 27 2024 0.04555 0.00184 4.21% 0.04347 0.04665 0.04211 204,858.00
      May 26 2024 0.04371 -0.00531 -10.83% 0.04902 0.04957 0.04202 294,294.00
      May 25 2024 0.04902 0.00269 5.81% 0.04633 0.055 0.045 269,882.00
      May 24 2024 0.04633 -0.00141 -2.95% 0.04774 0.0535 0.042 238,960.00
      May 23 2024 0.04774 0.00249 5.50% 0.04525 0.0478 0.04505 243,448.00
      May 22 2024 0.04525 -0.00075 -1.63% 0.046 0.048 0.044 109,174.00
      May 21 2024 0.046 0.00114 2.54% 0.04486 0.047 0.04101 256,264.00
      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
      Apr 19 2024 0.06625 0.00647 10.82% 0.05978 0.0755 0.05669 320,161.00
      Apr 18 2024 0.05978 0.00199 3.44% 0.05962 0.06043 0.0533 260,166.00
      Apr 17 2024 0.05779 0.00469 8.83% 0.05308 0.06252 0.05217 314,714.00
      Apr 16 2024 0.0531 -0.00528 -9.04% 0.05838 0.062 0.0506 278,186.00
      Apr 15 2024 0.05838 0.00051 0.88% 0.05754 0.05868 0.05206 246,500.00
      Apr 14 2024 0.05787 0.01843 46.73% 0.04116 0.060 0.03758 430,333.00
      Apr 13 2024 0.03944 -0.01052 -21.06% 0.04996 0.05298 0.0333 413,879.00
      Apr 12 2024 0.04996 -0.00759 -13.19% 0.05755 0.0589 0.04823 333,880.00
      Apr 11 2024 0.05755 -0.00597 -9.40% 0.06352 0.06352 0.05689 257,741.00
      Apr 10 2024 0.06352 0.0021 3.42% 0.06142 0.06398 0.06059 226,458.00
      Apr 09 2024 0.06142 0.00484 8.55% 0.05658 0.06384 0.05591 416,799.00
      Apr 08 2024 0.05658 0.00045 0.80% 0.05456 0.05869 0.0545 232,277.00
      Apr 07 2024 0.05613 -0.00102 -1.78% 0.05715 0.06011 0.05429 401,242.00
      Apr 06 2024 0.05715 0.00042 0.74% 0.05673 0.06106 0.05126 585,884.00
      Apr 05 2024 0.05673 -0.0103 -15.37% 0.06703 0.06737 0.055 440,996.00
      Apr 04 2024 0.06703 0.00217 3.35% 0.06486 0.06733 0.06281 306,904.00
      Apr 03 2024 0.06486 0.00219 3.49% 0.0624 0.06883 0.06156 257,833.00
      Apr 02 2024 0.06267 -0.00206 -3.18% 0.06451 0.0662 0.05913 294,455.00
      Apr 01 2024 0.06473 -0.00034 -0.52% 0.06507 0.07001 0.06352 263,150.00
      Mar 31 2024 0.06507 -0.00141 -2.12% 0.06814 0.070 0.06194 323,686.00
      Mar 30 2024 0.06648 0.00313 4.94% 0.06367 0.06903 0.06367 237,651.00
      Mar 29 2024 0.06335 -0.00556 -8.07% 0.06847 0.06986 0.0621 439,743.00
      Mar 28 2024 0.06891 -0.00416 -5.69% 0.07318 0.07552 0.06759 449,922.00
      Mar 27 2024 0.07307 0.00433 6.30% 0.06874 0.074 0.06637 433,848.00
      Mar 26 2024 0.06874 -0.00382 -5.26% 0.07256 0.07531 0.06362 416,651.00
      Mar 25 2024 0.07256 0.00278 3.98% 0.06978 0.0805 0.06936 397,504.00
      Mar 24 2024 0.06978 0.00169 2.48% 0.06809 0.07581 0.06484 443,915.00
      Mar 23 2024 0.06809 0.00691 11.29% 0.06118 0.07753 0.06019 455,600.00
      Mar 22 2024 0.06118 -0.00605 -9.00% 0.06868 0.07671 0.06093 369,719.00
      Mar 21 2024 0.06723 -0.00647 -8.78% 0.0737 0.07755 0.06487 439,122.00
      Mar 20 2024 0.0737 0.00961 14.99% 0.06409 0.074 0.05947 445,831.00
      Mar 19 2024 0.06409 -0.00414 -6.07% 0.06823 0.07095 0.055 522,439.00
      Mar 18 2024 0.06823 -0.00782 -10.28% 0.07473 0.07762 0.068 296,120.00
      Mar 17 2024 0.07605 0.00434 6.05% 0.07171 0.08038 0.07056 394,778.00
      Mar 16 2024 0.07171 -0.00387 -5.12% 0.07558 0.105 0.070 446,795.00
      Mar 15 2024 0.07558 -0.00621 -7.59% 0.08047 0.08157 0.07022 480,652.00
      Mar 14 2024 0.08179 0.0099 13.77% 0.07267 0.09218 0.07189 516,554.00
      Mar 13 2024 0.07189 -0.00205 -2.77% 0.07488 0.08631 0.07052 495,810.00
      Mar 12 2024 0.07394 -0.01053 -12.47% 0.08557 0.0865 0.07221 483,003.00
      Mar 11 2024 0.08447 0.00513 6.47% 0.07897 0.10165 0.07855 448,899.00
      Mar 10 2024 0.07934 -0.00476 -5.66% 0.08524 0.09798 0.077 568,680.00
      Mar 09 2024 0.0841 0.0067 8.66% 0.07796 0.098 0.07236 724,155.00
      Mar 08 2024 0.0774 -0.00082 -1.05% 0.07822 0.095 0.06993 723,472.00
      Mar 07 2024 0.07822 0.02044 35.38% 0.05778 0.079 0.05353 964,736.00
      Mar 06 2024 0.05778 0.00485 9.16% 0.05293 0.05956 0.05194 619,913.00
      Mar 05 2024 0.05293 -0.0047 -8.16% 0.05766 0.06397 0.05154 613,335.00
      Mar 04 2024 0.05763 0.00654 12.80% 0.05132 0.0676 0.04947 481,938.00
      Mar 03 2024 0.05109 0.0015 3.02% 0.04984 0.05179 0.047 556,871.00
      Mar 02 2024 0.04959 0.00082 1.68% 0.04877 0.05087 0.04587 565,420.00

      Your Recent History

      COIN
      DHXUST
      DataHighway
      BIT
      P21Q50
      NLBNPIT21Q50 20351221 47...
      LSE
      TRSG
      Iv Ust 1-3 D Gb
      BIT
      UB355Y
      UniCredit Bank
      NASDAQI
      CBMKCCSI
      Wholesale Cannabis Price...
      EU
      XS0207211037
      E Mac C 1 683 37
      Delayed Upgrade Clock