Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DIAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.4621 | -0.014 | -2.94% | 0.4753 | 0.4887 | 0.4582 | 2,530,057.00 |
| May 09 2024 | 0.4761 | -0.0032 | -0.67% | 0.4773 | 0.4803 | 0.4539 | 3,479,915.00 |
| May 08 2024 | 0.4793 | -0.0279 | -5.50% | 0.508 | 0.5115 | 0.4784 | 4,597,125.00 |
| May 07 2024 | 0.5072 | -0.0039 | -0.76% | 0.5171 | 0.5321 | 0.5066 | 3,457,841.00 |
| May 06 2024 | 0.5111 | -0.0144 | -2.74% | 0.5276 | 0.540 | 0.5108 | 4,110,331.00 |
| May 05 2024 | 0.5255 | 0.0099 | 1.92% | 0.5156 | 0.5306 | 0.4887 | 4,027,186.00 |
| May 04 2024 | 0.5156 | 0.0068 | 1.34% | 0.5082 | 0.5232 | 0.5035 | 3,616,485.00 |
| May 03 2024 | 0.5088 | 0.0141 | 2.85% | 0.4978 | 0.5127 | 0.4865 | 5,133,737.00 |
| May 02 2024 | 0.4947 | 0.0205 | 4.32% | 0.4741 | 0.5047 | 0.4607 | 3,452,900.00 |
| May 01 2024 | 0.4742 | 0.0044 | 0.94% | 0.4727 | 0.4794 | 0.4474 | 3,153,350.00 |
| Apr 30 2024 | 0.4698 | -0.0236 | -4.78% | 0.4924 | 0.5003 | 0.4526 | 3,770,209.00 |
| Apr 29 2024 | 0.4934 | -0.0066 | -1.32% | 0.5005 | 0.5065 | 0.479 | 2,832,261.00 |
| Apr 28 2024 | 0.500 | -0.0038 | -0.75% | 0.5045 | 0.5136 | 0.4972 | 1,955,808.00 |
| Apr 27 2024 | 0.5038 | 0.0054 | 1.08% | 0.4994 | 0.5126 | 0.485 | 2,306,946.00 |
| Apr 26 2024 | 0.4984 | -0.0186 | -3.60% | 0.5163 | 0.5188 | 0.4837 | 2,796,044.00 |
| Apr 25 2024 | 0.517 | 0.0087 | 1.71% | 0.5119 | 0.5327 | 0.4976 | 3,949,783.00 |
| Apr 24 2024 | 0.5083 | -0.0268 | -5.01% | 0.5371 | 0.5485 | 0.5008 | 3,815,047.00 |
| Apr 23 2024 | 0.5351 | 0.0189 | 3.66% | 0.5192 | 0.5503 | 0.5114 | 3,800,459.00 |
| Apr 22 2024 | 0.5162 | 0.0028 | 0.55% | 0.5109 | 0.5264 | 0.5064 | 2,658,995.00 |
| Apr 21 2024 | 0.5134 | -0.0232 | -4.32% | 0.5321 | 0.5475 | 0.5035 | 4,378,827.00 |
| Apr 20 2024 | 0.5366 | 0.0296 | 5.84% | 0.5055 | 0.5396 | 0.4961 | 4,149,963.00 |
| Apr 19 2024 | 0.507 | 0.0246 | 5.10% | 0.4903 | 0.5263 | 0.4558 | 4,849,359.00 |
| Apr 18 2024 | 0.4824 | 0.0287 | 6.33% | 0.4537 | 0.4914 | 0.4469 | 3,155,539.00 |
| Apr 17 2024 | 0.4537 | -0.0163 | -3.47% | 0.470 | 0.4719 | 0.4338 | 2,034,296.00 |
| Apr 16 2024 | 0.470 | 0.0154 | 3.39% | 0.4553 | 0.4765 | 0.4372 | 2,100,846.00 |
| Apr 15 2024 | 0.4546 | -0.0277 | -5.74% | 0.480 | 0.500 | 0.4464 | 2,705,872.00 |
| Apr 14 2024 | 0.4823 | 0.0272 | 5.98% | 0.4554 | 0.4877 | 0.4343 | 3,094,952.00 |
| Apr 13 2024 | 0.4551 | -0.0726 | -13.76% | 0.526 | 0.5371 | 0.4175 | 4,827,160.00 |
| Apr 12 2024 | 0.5277 | -0.0885 | -14.36% | 0.6196 | 0.6407 | 0.500 | 4,194,460.00 |
| Apr 11 2024 | 0.6162 | -0.0226 | -3.54% | 0.6326 | 0.6574 | 0.6095 | 4,055,021.00 |
| Apr 10 2024 | 0.6388 | 0.0168 | 2.70% | 0.6184 | 0.6417 | 0.5953 | 3,950,805.00 |
| Apr 09 2024 | 0.622 | -0.0146 | -2.29% | 0.6312 | 0.6395 | 0.6092 | 3,351,175.00 |
| Apr 08 2024 | 0.6366 | -0.0073 | -1.13% | 0.6505 | 0.6854 | 0.6359 | 8,136,066.00 |
| Apr 07 2024 | 0.6439 | 0.0422 | 7.01% | 0.6033 | 0.6473 | 0.6006 | 2,941,443.00 |
| Apr 06 2024 | 0.6017 | 0.0037 | 0.62% | 0.597 | 0.616 | 0.5946 | 1,821,793.00 |
| Apr 05 2024 | 0.598 | -0.0238 | -3.83% | 0.6211 | 0.6262 | 0.5814 | 2,042,894.00 |
| Apr 04 2024 | 0.6218 | 0.040 | 6.88% | 0.5801 | 0.6533 | 0.5752 | 3,843,273.00 |
| Apr 03 2024 | 0.5818 | 0.002 | 0.34% | 0.5791 | 0.6147 | 0.5631 | 3,917,058.00 |
| Apr 02 2024 | 0.5798 | -0.0513 | -8.13% | 0.6322 | 0.6327 | 0.5601 | 3,614,546.00 |
| Apr 01 2024 | 0.6311 | -0.0456 | -6.74% | 0.6744 | 0.6773 | 0.6095 | 3,023,998.00 |
| Mar 31 2024 | 0.6767 | 0.0009 | 0.13% | 0.6749 | 0.6836 | 0.664 | 2,393,887.00 |
| Mar 30 2024 | 0.6758 | -0.0089 | -1.30% | 0.6852 | 0.7035 | 0.6697 | 1,855,983.00 |
| Mar 29 2024 | 0.6847 | -0.0034 | -0.49% | 0.6873 | 0.7053 | 0.6714 | 2,253,096.00 |
| Mar 28 2024 | 0.6881 | -0.008 | -1.15% | 0.6949 | 0.7227 | 0.6725 | 4,940,066.00 |
| Mar 27 2024 | 0.6961 | -0.0067 | -0.95% | 0.7051 | 0.7292 | 0.6941 | 2,832,561.00 |
| Mar 26 2024 | 0.7028 | -0.0102 | -1.43% | 0.7132 | 0.7397 | 0.6952 | 3,701,377.00 |
| Mar 25 2024 | 0.713 | 0.013 | 1.86% | 0.6981 | 0.7276 | 0.6891 | 4,262,812.00 |
| Mar 24 2024 | 0.700 | 0.0421 | 6.40% | 0.6589 | 0.725 | 0.650 | 5,505,952.00 |
| Mar 23 2024 | 0.6579 | -0.0094 | -1.41% | 0.6702 | 0.6923 | 0.6573 | 5,002,216.00 |
| Mar 22 2024 | 0.6673 | -0.1125 | -14.43% | 0.7867 | 0.8098 | 0.651 | 26,298,008.00 |
| Mar 21 2024 | 0.7798 | 0.1697 | 27.82% | 0.6114 | 0.8142 | 0.5839 | 22,517,310.00 |
| Mar 20 2024 | 0.6101 | 0.0473 | 8.40% | 0.5635 | 0.6162 | 0.5466 | 2,768,241.00 |
| Mar 19 2024 | 0.5628 | -0.0532 | -8.64% | 0.6158 | 0.6214 | 0.5365 | 4,744,609.00 |
| Mar 18 2024 | 0.616 | -0.0502 | -7.54% | 0.6648 | 0.682 | 0.6085 | 2,575,206.00 |
| Mar 17 2024 | 0.6662 | 0.0314 | 4.95% | 0.639 | 0.684 | 0.602 | 3,477,666.00 |
| Mar 16 2024 | 0.6348 | -0.0809 | -11.30% | 0.7185 | 0.740 | 0.6269 | 4,446,565.00 |
| Mar 15 2024 | 0.7157 | 0.0179 | 2.57% | 0.6915 | 0.7598 | 0.6129 | 5,842,091.00 |
| Mar 14 2024 | 0.6978 | 0.00 | 0.00% | 0.6978 | 0.6978 | 0.6978 | 0.00 |
| Mar 13 2024 | 0.6978 | 0.0419 | 6.39% | 0.6546 | 0.712 | 0.6472 | 5,271,338.00 |
| Mar 12 2024 | 0.6559 | 0.0307 | 4.91% | 0.6294 | 0.7177 | 0.6179 | 19,433,097.00 |
| Mar 11 2024 | 0.6252 | 0.0263 | 4.39% | 0.6027 | 0.6338 | 0.5755 | 5,472,516.00 |
| Mar 10 2024 | 0.5989 | -0.0245 | -3.93% | 0.6244 | 0.6355 | 0.5834 | 4,046,502.00 |
| Mar 09 2024 | 0.6234 | 0.0357 | 6.07% | 0.588 | 0.6353 | 0.5868 | 6,299,660.00 |
| Mar 08 2024 | 0.5877 | -0.0173 | -2.86% | 0.6035 | 0.6141 | 0.560 | 5,046,231.00 |
| Mar 07 2024 | 0.605 | 0.0428 | 7.61% | 0.5615 | 0.6093 | 0.556 | 3,613,602.00 |
| Mar 06 2024 | 0.5622 | 0.0327 | 6.18% | 0.5302 | 0.5698 | 0.5069 | 3,750,914.00 |
| Mar 05 2024 | 0.5295 | -0.0487 | -8.42% | 0.5769 | 0.5878 | 0.501 | 4,861,858.00 |
| Mar 04 2024 | 0.5782 | -0.0307 | -5.04% | 0.6093 | 0.6218 | 0.5667 | 4,707,048.00 |
| Mar 03 2024 | 0.6089 | 0.0247 | 4.23% | 0.584 | 0.6428 | 0.568 | 6,726,480.00 |
| Mar 02 2024 | 0.5842 | 0.016 | 2.82% | 0.5689 | 0.5861 | 0.5606 | 3,625,823.00 |
| Mar 01 2024 | 0.5682 | 0.0332 | 6.21% | 0.5362 | 0.5875 | 0.5362 | 5,282,035.00 |
| Feb 29 2024 | 0.535 | -0.0046 | -0.85% | 0.5413 | 0.5588 | 0.529 | 3,648,326.00 |
| Feb 28 2024 | 0.5396 | -0.0115 | -2.09% | 0.5522 | 0.5668 | 0.520 | 3,649,482.00 |
| Feb 27 2024 | 0.5511 | 0.0142 | 2.64% | 0.5359 | 0.5598 | 0.5335 | 3,811,367.00 |
| Feb 26 2024 | 0.5369 | -0.0066 | -1.21% | 0.5431 | 0.5668 | 0.5258 | 4,427,660.00 |
| Feb 25 2024 | 0.5435 | 0.0176 | 3.35% | 0.525 | 0.5544 | 0.5179 | 2,737,449.00 |
| Feb 24 2024 | 0.5259 | 0.0035 | 0.67% | 0.5226 | 0.5299 | 0.503 | 2,898,974.00 |
| Feb 23 2024 | 0.5224 | 0.0057 | 1.10% | 0.5172 | 0.5486 | 0.4932 | 6,599,213.00 |
| Feb 22 2024 | 0.5167 | -0.0271 | -4.98% | 0.5415 | 0.5718 | 0.5069 | 6,363,289.00 |
| Feb 21 2024 | 0.5438 | 0.0208 | 3.98% | 0.5234 | 0.5463 | 0.5011 | 5,846,582.00 |
| Feb 20 2024 | 0.523 | -0.0337 | -6.05% | 0.557 | 0.5607 | 0.504 | 6,349,209.00 |
| Feb 19 2024 | 0.5567 | -0.0345 | -5.84% | 0.5887 | 0.607 | 0.5535 | 6,512,830.00 |
| Feb 18 2024 | 0.5912 | -0.0378 | -6.01% | 0.6249 | 0.640 | 0.5501 | 20,571,037.00 |
| Feb 17 2024 | 0.629 | 0.1169 | 22.83% | 0.5179 | 0.700 | 0.5019 | 73,245,837.00 |
| Feb 16 2024 | 0.5121 | 0.0444 | 9.49% | 0.4685 | 0.6103 | 0.4552 | 30,188,721.00 |
| Feb 15 2024 | 0.4677 | 0.0072 | 1.56% | 0.4607 | 0.487 | 0.4576 | 3,936,506.00 |
| Feb 14 2024 | 0.4605 | 0.0166 | 3.74% | 0.4433 | 0.470 | 0.4401 | 2,557,016.00 |
| Feb 13 2024 | 0.4439 | -0.0073 | -1.62% | 0.4511 | 0.4536 | 0.4351 | 1,826,218.00 |
| Feb 12 2024 | 0.4512 | 0.0208 | 4.83% | 0.4312 | 0.4598 | 0.4275 | 3,778,303.00 |
| Feb 11 2024 | 0.4304 | -0.0138 | -3.11% | 0.4438 | 0.4675 | 0.429 | 3,122,429.00 |
| Feb 10 2024 | 0.4442 | 0.0047 | 1.07% | 0.4407 | 0.4545 | 0.431 | 2,960,523.00 |
