ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,164.63
      -0.15%
      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. ScryDddToken (Gate.io:DDDUSDT)

      6. ScryDddToken (Gate.io:DDDUSDT) Historical

      DDDUSDT ScryDddToken

      0.000683
      -0.00000010 (-0.01%)
      22:04:15 - Realtime Data

      DDDUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 25 2024 0.000683 0.00000800 1.18% 0.000676 0.000685 0.000674 13,024,125.00
      May 24 2024 0.000676 0.000011 1.66% 0.000665 0.000678 0.000661 7,260,148.00
      May 23 2024 0.000664 0.00000600 0.91% 0.000659 0.000669 0.000658 20,241,559.00
      May 22 2024 0.000658 0.00000040 0.06% 0.000658 0.000663 0.000655 22,074,281.00
      May 21 2024 0.000658 -0.00000700 -1.05% 0.000665 0.00067 0.00065 18,739,921.00
      May 20 2024 0.000665 0.000015 2.31% 0.000649 0.000667 0.000636 21,201,463.00
      May 19 2024 0.00065 0.00001 1.56% 0.00064 0.00069 0.000628 23,022,436.00
      May 18 2024 0.00064 0.00000200 0.31% 0.000638 0.000642 0.000637 22,123,993.00
      May 17 2024 0.000638 -0.000035 -5.21% 0.000673 0.000675 0.000628 22,647,860.00
      May 16 2024 0.000672 0.00000400 0.60% 0.000671 0.000675 0.000667 19,409,642.00
      May 15 2024 0.000668 -0.000064 -8.74% 0.000726 0.000727 0.000665 17,916,423.00
      May 14 2024 0.000732 0.000045 6.55% 0.000688 0.00076 0.000657 20,189,217.00
      May 13 2024 0.000687 0.000013 1.93% 0.000674 0.000687 0.000648 21,679,848.00
      May 12 2024 0.000674 0.00000030 0.04% 0.000674 0.000677 0.000673 13,376,525.00
      May 11 2024 0.000674 0.00000500 0.75% 0.000669 0.000676 0.000666 19,925,271.00
      May 10 2024 0.000669 0.00000200 0.30% 0.000667 0.000672 0.000666 15,617,754.00
      May 09 2024 0.000667 0.000021 3.25% 0.000642 0.000667 0.000641 20,800,658.00
      May 08 2024 0.000646 -0.00000300 -0.46% 0.00065 0.000654 0.000635 21,167,646.00
      May 07 2024 0.00065 0.000019 3.01% 0.000633 0.000657 0.000628 21,556,309.00
      May 06 2024 0.000631 -0.000019 -2.92% 0.00065 0.000652 0.00063 20,994,319.00
      May 05 2024 0.00065 -0.000016 -2.40% 0.000666 0.000666 0.000647 20,491,757.00
      May 04 2024 0.000665 0.00002 3.10% 0.000648 0.000679 0.000638 21,869,916.00
      May 03 2024 0.000646 -0.00000600 -0.92% 0.000655 0.000655 0.000629 22,410,711.00
      May 02 2024 0.000652 -0.000013 -1.96% 0.000663 0.000769 0.00064 22,055,733.00
      May 01 2024 0.000665 -0.000025 -3.63% 0.000679 0.000834 0.000639 22,351,725.00
      Apr 30 2024 0.00069 0.000012 1.77% 0.000677 0.00078 0.000676 16,596,114.00
      Apr 29 2024 0.000677 -0.000018 -2.59% 0.000694 0.000695 0.000671 19,978,711.00
      Apr 28 2024 0.000695 0.000018 2.66% 0.000677 0.000695 0.000677 19,157,205.00
      Apr 27 2024 0.000677 -0.00000020 -0.03% 0.000677 0.000682 0.000672 18,219,060.00
      Apr 26 2024 0.000677 0.00000030 0.04% 0.000677 0.000678 0.000676 20,328,172.00
      Apr 25 2024 0.000677 -0.00001 -1.46% 0.000686 0.000688 0.000667 20,197,723.00
      Apr 24 2024 0.000687 -0.00000900 -1.29% 0.000694 0.0007 0.00068 20,134,999.00
      Apr 23 2024 0.000696 -0.000024 -3.33% 0.000721 0.000723 0.000693 18,702,601.00
      Apr 22 2024 0.00072 -0.000013 -1.77% 0.000734 0.000736 0.000699 18,570,689.00
      Apr 21 2024 0.000733 -0.00000700 -0.95% 0.00074 0.000746 0.00073 18,290,892.00
      Apr 20 2024 0.00074 0.000036 5.11% 0.000702 0.000761 0.000702 16,077,358.00
      Apr 19 2024 0.000704 -0.000019 -2.63% 0.000726 0.000728 0.000698 17,593,019.00
      Apr 18 2024 0.000723 -0.000012 -1.63% 0.000735 0.000778 0.000691 19,324,431.00
      Apr 17 2024 0.000735 0.00000900 1.24% 0.000726 0.001062 0.000724 19,574,894.00
      Apr 16 2024 0.000726 -0.00000010 -0.01% 0.000727 0.000729 0.000726 18,789,036.00
      Apr 15 2024 0.000726 0.00 0.00% 0.000725 0.000734 0.000724 18,637,495.00
      Apr 14 2024 0.000726 -0.000032 -4.22% 0.000745 0.000751 0.00071 17,794,527.00
      Apr 13 2024 0.000758 -0.000053 -6.53% 0.000812 0.000819 0.000725 15,148,209.00
      Apr 12 2024 0.000812 -0.000043 -5.03% 0.000848 0.000856 0.000809 15,723,773.00
      Apr 11 2024 0.000855 0.000013 1.54% 0.000843 0.000874 0.000841 16,238,908.00
      Apr 10 2024 0.000842 -0.000014 -1.64% 0.00086 0.000866 0.000837 15,615,233.00
      Apr 09 2024 0.000856 0.00000400 0.47% 0.000852 0.000878 0.00084 16,263,981.00
      Apr 08 2024 0.000852 0.000014 1.67% 0.000838 0.000887 0.000835 14,494,364.00
      Apr 07 2024 0.000837 0.000019 2.32% 0.000818 0.000839 0.000815 13,172,264.00
      Apr 06 2024 0.000819 -0.000013 -1.56% 0.000832 0.000834 0.000812 11,018,208.00
      Apr 05 2024 0.000831 0.00000900 1.10% 0.000828 0.000845 0.00081 18,644,752.00
      Apr 04 2024 0.000822 0.000013 1.61% 0.000808 0.000831 0.000807 11,857,440.00
      Apr 03 2024 0.000808 -0.000047 -5.49% 0.000855 0.00086 0.000807 15,002,908.00
      Apr 02 2024 0.000855 -0.000052 -5.73% 0.000909 0.000914 0.00085 18,029,450.00
      Apr 01 2024 0.000907 0.00000300 0.33% 0.000904 0.000915 0.0009 16,155,856.00
      Mar 31 2024 0.000904 -0.000022 -2.38% 0.000925 0.000928 0.00089 12,417,406.00
      Mar 30 2024 0.000926 -0.000038 -3.94% 0.000966 0.000967 0.00092 11,837,810.00
      Mar 29 2024 0.000964 -0.000014 -1.43% 0.000969 0.000989 0.000951 18,972,514.00
      Mar 28 2024 0.000978 0.000066 7.24% 0.000929 0.000989 0.000906 24,777,605.00
      Mar 27 2024 0.000912 -0.000038 -4.00% 0.000951 0.00096 0.000905 26,095,031.00
      Mar 26 2024 0.000949 0.000048 5.33% 0.000903 0.00097 0.00086 22,507,422.00
      Mar 25 2024 0.000901 -0.000099 -9.90% 0.000998 0.001 0.00086 26,832,632.00
      Mar 24 2024 0.001 0.00019 23.42% 0.000811 0.001087 0.000808 31,009,993.00
      Mar 23 2024 0.000811 -0.000017 -2.05% 0.000829 0.00086 0.0008 30,100,245.00
      Mar 22 2024 0.000828 0.000036 4.55% 0.000793 0.000835 0.00078 30,485,083.00
      Mar 21 2024 0.000792 -0.00000600 -0.75% 0.000799 0.000807 0.000779 28,990,908.00
      Mar 20 2024 0.000798 0.000024 3.10% 0.000774 0.000802 0.00077 29,908,948.00
      Mar 19 2024 0.000774 0.00000600 0.78% 0.000763 0.000798 0.000761 30,749,730.00
      Mar 18 2024 0.000767 -0.000094 -10.91% 0.000863 0.001149 0.000761 33,907,525.00
      Mar 17 2024 0.000862 0.000123 16.59% 0.000738 0.00103 0.000736 32,577,259.00
      Mar 16 2024 0.000739 -0.00009 -10.85% 0.00083 0.000878 0.000725 30,792,898.00
      Mar 15 2024 0.000829 -0.000082 -9.00% 0.000918 0.000925 0.0008 31,863,127.00
      Mar 14 2024 0.000911 0.00000700 0.77% 0.000903 0.00099 0.00085 39,295,270.00
      Mar 13 2024 0.000905 -0.000359 -28.40% 0.00126 0.001264 0.000692 32,406,971.00
      Mar 12 2024 0.001264 -0.00000600 -0.47% 0.001271 0.001348 0.001236 19,388,355.00
      Mar 11 2024 0.00127 0.000056 4.61% 0.001217 0.001297 0.001163 19,099,835.00
      Mar 10 2024 0.001214 0.000081 7.15% 0.001132 0.001242 0.001129 22,277,002.00
      Mar 09 2024 0.001133 -0.00003 -2.58% 0.001163 0.001165 0.001082 21,972,712.00
      Mar 08 2024 0.001163 0.00000600 0.52% 0.001157 0.001163 0.001153 10,960,349.00
      Mar 07 2024 0.001157 -0.000017 -1.45% 0.001174 0.001178 0.001098 21,703,340.00
      Mar 06 2024 0.001174 0.000014 1.21% 0.001162 0.001181 0.001156 14,047,419.00
      Mar 05 2024 0.001161 -0.000018 -1.53% 0.001185 0.001192 0.00116 17,812,361.00
      Mar 04 2024 0.001179 0.00000900 0.77% 0.001168 0.001285 0.001137 13,949,177.00
      Mar 03 2024 0.00117 0.000117 11.07% 0.00105 0.001258 0.001049 15,157,577.00
      Mar 02 2024 0.001053 0.000076 7.78% 0.000981 0.001114 0.000979 19,617,520.00
      Mar 01 2024 0.000977 0.000038 4.05% 0.00094 0.000985 0.000926 22,651,051.00
      Feb 29 2024 0.000939 -0.000027 -2.79% 0.000965 0.001012 0.000937 21,586,304.00
      Feb 28 2024 0.000967 -0.00000300 -0.31% 0.000969 0.001007 0.000944 17,414,662.00
      Feb 27 2024 0.00097 -0.00000900 -0.92% 0.000979 0.000986 0.000967 22,472,574.00
      Feb 26 2024 0.000979 0.00000800 0.82% 0.000971 0.000982 0.000949 22,114,514.00
      Feb 25 2024 0.000971 -0.000068 -6.55% 0.001036 0.001042 0.000965 15,504,835.00
      Feb 24 2024 0.001039 0.000018 1.76% 0.001021 0.001055 0.001019 16,937,653.00

      Your Recent History

      GATE
      DDDUSDT
      ScryDddToken
      Delayed Upgrade Clock