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
      18,158.00
      0.72%
      Dow Jones
      38,686.32
      0.00%
      Brent Oil
      81.165
      0.45%
      Bitcoin
      69,203.52
      2.15%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. DAOLaunch (Gate.io:DALUSDT)

      6. DAOLaunch (Gate.io:DALUSDT) Historical

      DALUSDT DAOLaunch

      0.019818
      -0.00000800 (-0.04%)
      07:45:24 - Realtime Data

      DALUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.019826 -0.0004 -1.98% 0.020266 0.0203 0.01975 686,907.00
      Jun 01 2024 0.020226 0.000126 0.63% 0.020121 0.020743 0.020081 684,348.00
      May 31 2024 0.0201 0.000356 1.80% 0.019641 0.02075 0.019258 654,127.00
      May 30 2024 0.019744 -0.000702 -3.43% 0.020498 0.020745 0.019714 668,238.00
      May 29 2024 0.020446 0.000149 0.73% 0.020209 0.021 0.019569 671,208.00
      May 28 2024 0.020297 0.001785 9.64% 0.018512 0.020399 0.018256 719,196.00
      May 27 2024 0.018512 -0.000164 -0.88% 0.01865 0.018671 0.018041 725,907.00
      May 26 2024 0.018676 0.00015 0.81% 0.019347 0.019397 0.018627 536,546.00
      May 25 2024 0.018526 -0.000341 -1.81% 0.018838 0.019878 0.0181 787,220.00
      May 24 2024 0.018867 0.001511 8.71% 0.017363 0.022559 0.017186 891,501.00
      May 23 2024 0.017356 -0.000904 -4.95% 0.018221 0.01826 0.017134 806,064.00
      May 22 2024 0.01826 -0.000047 -0.26% 0.01829 0.01837 0.018049 743,893.00
      May 21 2024 0.018307 0.001186 6.93% 0.017128 0.018402 0.017124 773,893.00
      May 20 2024 0.017121 -0.000071 -0.41% 0.017184 0.017199 0.016941 798,157.00
      May 19 2024 0.017192 0.000195 1.15% 0.016991 0.017199 0.01699 785,640.00
      May 18 2024 0.016997 -0.000258 -1.50% 0.017258 0.017289 0.01694 799,069.00
      May 17 2024 0.017255 -0.000375 -2.13% 0.01764 0.01773 0.017235 788,359.00
      May 16 2024 0.01763 0.00058 3.40% 0.01708 0.01925 0.01705 658,344.00
      May 15 2024 0.01705 0.00004 0.24% 0.01699 0.01723 0.01699 756,882.00
      May 14 2024 0.01701 0.00 0.00% 0.017 0.01708 0.01699 781,564.00
      May 13 2024 0.01701 -0.00007 -0.41% 0.01707 0.01731 0.01678 776,997.00
      May 12 2024 0.01708 -0.00014 -0.81% 0.01722 0.0173 0.01651 796,967.00
      May 11 2024 0.01722 0.00012 0.70% 0.01711 0.01769 0.01657 795,776.00
      May 10 2024 0.0171 0.00072 4.40% 0.01729 0.01777 0.01671 823,839.00
      May 09 2024 0.01638 -0.00101 -5.81% 0.01736 0.01742 0.01627 807,423.00
      May 08 2024 0.01739 -0.00139 -7.40% 0.01878 0.01879 0.0165 812,183.00
      May 07 2024 0.01878 -0.00055 -2.85% 0.01931 0.01934 0.01832 717,010.00
      May 06 2024 0.01933 0.00008 0.42% 0.01929 0.01979 0.01924 683,532.00
      May 05 2024 0.01925 -0.00004 -0.21% 0.01929 0.01934 0.01906 711,018.00
      May 04 2024 0.01929 -0.00021 -1.08% 0.01952 0.01989 0.01925 730,908.00
      May 03 2024 0.0195 0.00074 3.94% 0.01876 0.02039 0.0187 730,499.00
      May 02 2024 0.01876 0.00006 0.32% 0.01867 0.01885 0.0186 735,916.00
      May 01 2024 0.0187 -0.00013 -0.69% 0.01882 0.01891 0.01806 754,591.00
      Apr 30 2024 0.01883 -0.0003 -1.57% 0.01912 0.01921 0.01853 723,198.00
      Apr 29 2024 0.01913 -0.00063 -3.19% 0.01979 0.02025 0.01887 750,462.00
      Apr 28 2024 0.01976 0.00046 2.38% 0.01931 0.0199 0.01846 755,843.00
      Apr 27 2024 0.0193 -0.00162 -7.74% 0.02094 0.02094 0.0182 724,990.00
      Apr 26 2024 0.02092 -0.00003 -0.14% 0.02089 0.02095 0.0208 667,887.00
      Apr 25 2024 0.02095 -0.00102 -4.64% 0.02182 0.02187 0.02051 665,725.00
      Apr 24 2024 0.02197 -0.00051 -2.27% 0.02248 0.0235 0.02186 691,937.00
      Apr 23 2024 0.02248 0.00013 0.58% 0.02236 0.02527 0.02107 734,749.00
      Apr 22 2024 0.02235 0.00026 1.18% 0.02208 0.02477 0.02105 688,834.00
      Apr 21 2024 0.02209 -0.00064 -2.82% 0.02272 0.02309 0.02184 661,615.00
      Apr 20 2024 0.02273 0.00032 1.43% 0.02246 0.02375 0.02205 650,940.00
      Apr 19 2024 0.02241 -0.00019 -0.84% 0.0226 0.02265 0.02227 617,319.00
      Apr 18 2024 0.0226 0.00003 0.13% 0.02258 0.02262 0.02252 573,480.00
      Apr 17 2024 0.02257 0.00012 0.53% 0.0225 0.02278 0.02233 540,656.00
      Apr 16 2024 0.02245 -0.00034 -1.49% 0.02277 0.02425 0.02213 620,847.00
      Apr 15 2024 0.02279 0.00159 7.50% 0.0212 0.02825 0.0212 1,069,657.00
      Apr 14 2024 0.0212 0.00047 2.27% 0.0206 0.02175 0.02005 770,590.00
      Apr 13 2024 0.02073 -0.00314 -13.15% 0.02388 0.02389 0.01906 715,868.00
      Apr 12 2024 0.02387 -0.00152 -5.99% 0.0252 0.02554 0.0235 600,770.00
      Apr 11 2024 0.02539 0.00163 6.86% 0.0237 0.027 0.0227 585,739.00
      Apr 10 2024 0.02376 -0.00135 -5.38% 0.02508 0.0253 0.023 590,005.00
      Apr 09 2024 0.02511 -0.00086 -3.31% 0.02721 0.02729 0.02501 539,052.00
      Apr 08 2024 0.02597 0.00125 5.06% 0.02473 0.0309 0.0247 573,791.00
      Apr 07 2024 0.02472 -0.00024 -0.96% 0.02503 0.02505 0.02425 575,612.00
      Apr 06 2024 0.02496 -0.00027 -1.07% 0.02522 0.02529 0.02482 637,923.00
      Apr 05 2024 0.02523 -0.00009 -0.36% 0.02531 0.0267 0.02501 638,960.00
      Apr 04 2024 0.02532 0.00072 2.93% 0.02458 0.02534 0.02455 626,675.00
      Apr 03 2024 0.0246 0.00 0.00% 0.0246 0.02475 0.02455 630,788.00
      Apr 02 2024 0.0246 -0.00145 -5.57% 0.02596 0.02675 0.0244 669,745.00
      Apr 01 2024 0.02605 0.00027 1.05% 0.02572 0.027 0.02565 597,944.00
      Mar 31 2024 0.02578 0.00045 1.78% 0.0253 0.02699 0.02503 593,378.00
      Mar 30 2024 0.02533 -0.00164 -6.08% 0.02698 0.028 0.02505 630,759.00
      Mar 29 2024 0.02697 0.00098 3.77% 0.02647 0.02715 0.026 721,029.00
      Mar 28 2024 0.02599 -0.00288 -9.98% 0.02785 0.02789 0.02547 887,869.00
      Mar 27 2024 0.02887 0.00296 11.42% 0.0267 0.03149 0.02602 923,072.00
      Mar 26 2024 0.02591 0.00138 5.63% 0.02448 0.02691 0.0235 959,492.00
      Mar 25 2024 0.02453 0.00079 3.33% 0.0237 0.02575 0.02259 1,058,982.00
      Mar 24 2024 0.02374 0.00076 3.31% 0.02299 0.02651 0.02137 1,050,119.00
      Mar 23 2024 0.02298 -0.00007 -0.30% 0.02307 0.0235 0.02252 1,018,042.00
      Mar 22 2024 0.02305 0.0003 1.32% 0.02264 0.02324 0.02256 699,099.00
      Mar 21 2024 0.02275 0.00034 1.52% 0.02242 0.02301 0.0219 889,904.00
      Mar 20 2024 0.02241 -0.00003 -0.13% 0.02273 0.02281 0.02226 1,053,337.00
      Mar 19 2024 0.02244 -0.00184 -7.58% 0.02421 0.02438 0.02203 1,091,988.00
      Mar 18 2024 0.02428 -0.00025 -1.02% 0.02453 0.02464 0.02391 982,390.00
      Mar 17 2024 0.02453 -0.00007 -0.28% 0.02468 0.02523 0.02403 890,706.00
      Mar 16 2024 0.0246 -0.00009 -0.36% 0.0244 0.0249 0.02426 996,521.00
      Mar 15 2024 0.02469 -0.00268 -9.79% 0.02736 0.02744 0.02438 855,951.00
      Mar 14 2024 0.02737 -0.00014 -0.51% 0.0276 0.02971 0.02696 888,715.00
      Mar 13 2024 0.02751 0.00166 6.42% 0.02621 0.02898 0.02594 901,879.00
      Mar 12 2024 0.02585 0.00217 9.16% 0.02355 0.02698 0.02297 1,120,013.00
      Mar 11 2024 0.02368 0.00043 1.85% 0.02339 0.02431 0.02297 1,096,086.00
      Mar 10 2024 0.02325 0.00027 1.17% 0.02294 0.02425 0.02292 1,056,391.00
      Mar 09 2024 0.02298 -0.00014 -0.61% 0.02303 0.02384 0.02265 1,074,773.00
      Mar 08 2024 0.02312 -0.00017 -0.73% 0.02328 0.02374 0.02249 928,210.00
      Mar 07 2024 0.02329 -0.00198 -7.84% 0.02526 0.02571 0.02209 1,094,573.00
      Mar 06 2024 0.02527 -0.00294 -10.42% 0.02835 0.02837 0.025 982,587.00
      Mar 05 2024 0.02821 -0.00232 -7.60% 0.03045 0.03106 0.02821 738,226.00

      Your Recent History

      GATE
      DALUSDT
      DAOLaunch
      TSXV
      OY
      Oyster Oil and Gas Ltd.
      BIT
      I07178
      INTESA SANPAOLO
      Delayed Upgrade Clock