ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,584.25
      0.36%
      US Tech 100
      19,365.65
      0.38%
      Dow Jones
      40,479.31
      0.16%
      Brent Oil
      80.21
      -1.60%
      Bitcoin
      66,391.49
      -1.79%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DAD (Cryptocurrency:DADGBP)

      6. DAD (Cryptocurrency:DADGBP) Historical

      DADGBP DAD

      0.003609
      -0.00005 (-1.37%)
      04:47:28 - Realtime Data

      DADGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.003657 -0.000017 -0.46% 0.005008 0.005572 0.003096 7,062,960.00
      Jul 21 2024 0.003674 0.000556 17.84% 0.003116 0.004126 0.003096 3,039,970.00
      Jul 20 2024 0.003118 -0.000497 -13.75% 0.003618 0.003663 0.003088 1,546,069.00
      Jul 19 2024 0.003615 0.000158 4.57% 0.003454 0.003656 0.002973 1,836,278.00
      Jul 18 2024 0.003457 0.00000400 0.12% 0.003453 0.003994 0.002935 4,968,728.00
      Jul 17 2024 0.003454 -0.000564 -14.04% 0.004026 0.004518 0.003452 3,090,483.00
      Jul 16 2024 0.004017 0.00002 0.50% 0.004001 0.00403 0.003856 728,418.00
      Jul 15 2024 0.003997 -0.000242 -5.71% 0.005008 0.005572 0.003844 7,134,678.00
      Jul 14 2024 0.004239 0.000127 3.08% 0.004108 0.004247 0.003658 736,750.00
      Jul 13 2024 0.004113 0.000547 15.34% 0.003568 0.004142 0.003562 910,436.00
      Jul 12 2024 0.003566 -0.000431 -10.78% 0.003991 0.004023 0.003523 1,072,993.00
      Jul 11 2024 0.003997 -0.000049 -1.21% 0.004045 0.004124 0.003611 574,956.00
      Jul 10 2024 0.004046 -0.00004 -0.98% 0.003621 0.00417 0.003608 633,737.00
      Jul 09 2024 0.004085 0.000549 15.51% 0.003535 0.004098 0.003527 1,859,503.00
      Jul 08 2024 0.003537 -0.000417 -10.55% 0.005008 0.005572 0.00351 8,373,993.00
      Jul 07 2024 0.003953 -0.000591 -13.01% 0.00454 0.00454 0.003953 667,738.00
      Jul 06 2024 0.004544 0.000116 2.61% 0.004412 0.004568 0.003616 1,830,272.00
      Jul 05 2024 0.004429 0.000836 23.29% 0.003575 0.004439 0.00338 2,632,974.00
      Jul 04 2024 0.003592 -0.000659 -15.50% 0.00425 0.00425 0.00359 1,018,563.00
      Jul 03 2024 0.004251 -0.000146 -3.32% 0.004402 0.004411 0.00376 1,841,876.00
      Jul 02 2024 0.004397 -0.000076 -1.70% 0.004468 0.004495 0.003984 943,934.00
      Jul 01 2024 0.004473 -0.000491 -9.89% 0.005008 0.005572 0.003963 6,933,890.00
      Jun 30 2024 0.004964 0.000628 14.50% 0.004336 0.004974 0.004319 209,413.00
      Jun 29 2024 0.004335 0.000039 0.91% 0.004296 0.004352 0.003839 692,528.00
      Jun 28 2024 0.004297 0.000401 10.30% 0.003897 0.004427 0.003797 181,483.00
      Jun 27 2024 0.003896 0.000041 1.06% 0.003855 0.004845 0.003855 1,637,278.00
      Jun 26 2024 0.003854 -0.000527 -12.03% 0.005008 0.005572 0.003848 7,436,038.00
      Jun 25 2024 0.004381 0.000101 2.36% 0.004276 0.004412 0.003848 1,206,417.00
      Jun 24 2024 0.00428 -0.00023 -5.10% 0.0045 0.004507 0.003802 1,284,227.00
      Jun 23 2024 0.00451 -0.000064 -1.40% 0.004574 0.005094 0.004506 2,216,324.00
      Jun 22 2024 0.004573 0.000013 0.29% 0.004566 0.004591 0.00455 201,588.00
      Jun 21 2024 0.00456 -0.000054 -1.17% 0.004611 0.005103 0.004515 315,631.00
      Jun 20 2024 0.004614 0.000026 0.57% 0.004589 0.005232 0.004588 941,960.00
      Jun 19 2024 0.004588 -0.000021 -0.46% 0.00461 0.004646 0.004578 666,550.00
      Jun 18 2024 0.004609 -0.000094 -2.00% 0.004707 0.005181 0.00454 4,188,395.00
      Jun 17 2024 0.004703 -0.000028 -0.59% 0.005008 0.005572 0.004406 9,704,758.00
      Jun 16 2024 0.00473 -0.000491 -9.40% 0.005217 0.005277 0.00473 7,455.00
      Jun 15 2024 0.005221 0.000533 11.38% 0.004685 0.005222 0.004673 249,696.00
      Jun 14 2024 0.004687 -0.000028 -0.59% 0.004714 0.005275 0.004619 719,391.00
      Jun 13 2024 0.004715 -0.000619 -11.61% 0.005324 0.005342 0.004693 1,534,020.00
      Jun 12 2024 0.005334 0.000042 0.79% 0.00529 0.005957 0.00476 13,585,756.00
      Jun 11 2024 0.005292 0.000379 7.72% 0.004916 0.005305 0.004683 3,633,024.00
      Jun 10 2024 0.004913 -0.000014 -0.28% 0.005008 0.005572 0.004406 6,911,972.00
      Jun 09 2024 0.004927 -0.000529 -9.70% 0.005454 0.005487 0.004916 151,207.00
      Jun 08 2024 0.005455 0.00000400 0.07% 0.005449 0.005469 0.004907 12,570.00
      Jun 07 2024 0.005452 -0.000086 -1.55% 0.005535 0.005625 0.004869 510,564.00
      Jun 06 2024 0.005538 -0.000019 -0.34% 0.005556 0.005594 0.004947 340,447.00
      Jun 05 2024 0.005557 0.000032 0.58% 0.005008 0.00562 0.004406 8,189,812.00
      Jun 04 2024 0.005525 0.000158 2.95% 0.00537 0.005555 0.005365 2,166,995.00
      Jun 03 2024 0.005367 -0.000486 -8.30% 0.005841 0.005959 0.005357 3,760,744.00
      Jun 02 2024 0.005853 0.000543 10.23% 0.005845 0.005902 0.005285 1,660,074.00
      Jun 01 2024 0.00531 -0.000516 -8.86% 0.005831 0.005847 0.00529 450,640.00
      May 31 2024 0.005826 0.000993 20.54% 0.005369 0.005837 0.004828 4,090,712.00
      May 30 2024 0.004833 -0.000487 -9.15% 0.00533 0.005455 0.00477 566,064.00
      May 29 2024 0.005321 -0.00004 -0.75% 0.005357 0.005398 0.004757 4,667,205.00
      May 28 2024 0.00536 -0.000062 -1.14% 0.005425 0.005434 0.005278 1,948,849.00
      May 27 2024 0.005422 0.000582 12.03% 0.005008 0.005516 0.004406 7,795,346.00
      May 26 2024 0.00484 -0.00006 -1.22% 0.004895 0.005433 0.004823 488,613.00
      May 25 2024 0.004899 0.000048 0.99% 0.005383 0.005461 0.004849 568,804.00
      May 24 2024 0.004851 0.000043 0.89% 0.0048 0.005428 0.004726 914,343.00
      May 23 2024 0.004808 -0.000619 -11.41% 0.005435 0.00549 0.00473 1,067,115.00
      May 22 2024 0.005427 -0.000097 -1.76% 0.005514 0.00552 0.004884 953,974.00
      May 21 2024 0.005525 -0.000074 -1.32% 0.005588 0.00563 0.004896 3,047,995.00
      May 20 2024 0.005599 0.000907 19.34% 0.005008 0.005601 0.004406 8,211,108.00
      May 19 2024 0.004692 -0.000583 -11.05% 0.005273 0.005801 0.004692 958,593.00
      May 18 2024 0.005275 0.00000300 0.06% 0.005272 0.005306 0.004736 2,043,794.00
      May 17 2024 0.005272 0.000119 2.31% 0.005151 0.005309 0.004658 1,016,705.00
      May 16 2024 0.005153 -0.000068 -1.30% 0.005223 0.00525 0.004657 1,114,807.00
      May 15 2024 0.00522 0.000333 6.82% 0.004892 0.005237 0.004405 2,542,036.00
      May 14 2024 0.004887 -0.000119 -2.38% 0.005008 0.005021 0.004406 4,785,430.00
      May 13 2024 0.005006 0.000097 1.98% 0.009295 0.009295 0.004916 9,841,590.00
      May 12 2024 0.004909 -0.000435 -8.14% 0.005349 0.005383 0.004845 1,290,919.00
      May 11 2024 0.005344 -0.000013 -0.24% 0.005342 0.005395 0.004848 689,512.00
      May 10 2024 0.005357 -0.000182 -3.29% 0.005527 0.005563 0.005293 2,631,665.00
      May 09 2024 0.005539 0.000158 2.94% 0.005393 0.005561 0.004867 1,314,135.00
      May 08 2024 0.005381 -0.00012 -2.18% 0.005488 0.005544 0.004872 5,399,113.00
      May 07 2024 0.005501 -0.000032 -0.58% 0.00554 0.006145 0.005483 1,480,523.00
      May 06 2024 0.005533 -0.000596 -9.72% 0.009295 0.009295 0.005505 8,564,760.00
      May 05 2024 0.006129 0.000022 0.36% 0.006121 0.006175 0.005624 758,758.00
      May 04 2024 0.006107 0.000081 1.34% 0.006015 0.006618 0.005992 1,026,971.00
      May 03 2024 0.006025 0.000364 6.42% 0.005658 0.006524 0.005645 2,980,847.00
      May 02 2024 0.005662 -0.000397 -6.55% 0.006056 0.00619 0.005464 1,375,903.00
      May 01 2024 0.006059 0.000236 4.05% 0.005825 0.006275 0.005066 4,336,235.00
      Apr 30 2024 0.005823 -0.000784 -11.87% 0.006609 0.006697 0.005694 3,721,258.00
      Apr 29 2024 0.006607 0.000565 9.36% 0.009295 0.037574 0.00595 6,945,454.00
      Apr 28 2024 0.006042 -0.000509 -7.77% 0.006539 0.00664 0.006031 703,308.00
      Apr 27 2024 0.006551 -0.000086 -1.30% 0.006636 0.006649 0.006006 867,364.00
      Apr 26 2024 0.006637 0.000451 7.30% 0.006187 0.006734 0.006089 1,160,273.00
      Apr 25 2024 0.006185 -0.00052 -7.75% 0.006709 0.006778 0.006072 2,597,584.00
      Apr 24 2024 0.006706 -0.000226 -3.26% 0.006954 0.006999 0.006368 1,767,264.00

      Your Recent History

      COIN
      DADGBP
      DAD
      BIT
      F14573
      Vontobel Financial Produ...
      BIT
      UC84FX
      Unicredit Bank
      BIT
      NSCIT2210002
      Republic of Lithuania
      BIT
      NSCIT5390835
      Intesa Sanpaolo
      BIT
      P1ULT6
      NLBNPIT1ULT6 20351221 5....
      BIT
      P21FS0
      NLBNPIT21FS0 20241220 39...
      BIT
      I09571
      XS2689918592 20301031 28...
      BIT
      P1YC34
      NLBNPIT1YC34 20351221 11...
      BIT
      I09511
      XS2651528213 20250912 12...
      BIT
      P212J7
      NLBNPIT212J7 20991231 11...
      BIT
      P213J5
      NLBNPIT213J5 20240918 42...
      BIT
      P1XG31
      NLBNPIT1XG31 20991231 13...
      BIT
      P1UTW3
      NLBNPIT1UTW3 20241220 18
      BIT
      P20IC0
      NLBNPIT20IC0 20991231 58...
      BIT
      EMKT
      Amundi MSCI Emerging Mar...
      Delayed Upgrade Clock