ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      67,243.27
      0.10%
      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. GATE
      5. dFund (Gate.io:DFNDUSDT)

      6. dFund (Gate.io:DFNDUSDT) Historical

      DFNDUSDT dFund

      0.000272
      0.00 (0.00%)
      21:22:56 - Realtime Data

      DFNDUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.000272 0.00000020 0.07% 0.000272 0.000273 0.000272 49,493,556.00
      Jul 19 2024 0.000272 0.00000300 1.11% 0.00027 0.000274 0.000267 42,072,558.00
      Jul 18 2024 0.000269 -0.00000090 -0.33% 0.00027 0.000273 0.000267 47,106,131.00
      Jul 17 2024 0.00027 0.00000040 0.15% 0.000269 0.000272 0.000268 50,539,417.00
      Jul 16 2024 0.00027 -0.00000100 -0.37% 0.000271 0.000272 0.000267 50,754,210.00
      Jul 15 2024 0.000271 0.000026 10.63% 0.000245 0.000344 0.000241 59,495,174.00
      Jul 14 2024 0.000245 -0.00000400 -1.61% 0.000248 0.000249 0.000241 56,389,846.00
      Jul 13 2024 0.000248 -0.00000500 -1.97% 0.000253 0.00026 0.000244 55,389,060.00
      Jul 12 2024 0.000253 0.00000010 0.04% 0.000253 0.000254 0.000252 54,360,392.00
      Jul 11 2024 0.000253 0.000018 7.64% 0.000236 0.000267 0.000234 42,974,919.00
      Jul 10 2024 0.000236 -0.00000100 -0.42% 0.000237 0.00024 0.00023 62,157,218.00
      Jul 09 2024 0.000237 -0.00000060 -0.25% 0.000238 0.000241 0.000236 56,361,406.00
      Jul 08 2024 0.000237 -0.000013 -5.19% 0.00025 0.000255 0.000218 55,898,187.00
      Jul 07 2024 0.00025 0.00000400 1.62% 0.000246 0.000317 0.000234 71,158,019.00
      Jul 06 2024 0.000246 -0.000011 -4.27% 0.000258 0.000259 0.000245 55,026,854.00
      Jul 05 2024 0.000258 -0.00000500 -1.90% 0.000257 0.00026 0.000256 52,144,357.00
      Jul 04 2024 0.000263 -0.00000800 -2.96% 0.000271 0.000271 0.00026 51,056,579.00
      Jul 03 2024 0.000271 -0.00000030 -0.11% 0.000271 0.000271 0.00027 50,702,622.00
      Jul 02 2024 0.000271 0.00000030 0.11% 0.000271 0.000274 0.00027 50,858,383.00
      Jul 01 2024 0.000271 -0.00000010 -0.04% 0.000272 0.000272 0.00027 48,540,298.00
      Jun 30 2024 0.000271 -0.00000300 -1.10% 0.000274 0.000291 0.00027 49,176,548.00
      Jun 29 2024 0.000274 -0.000017 -5.86% 0.00029 0.00029 0.000271 36,763,511.00
      Jun 28 2024 0.00029 0.000012 4.32% 0.000278 0.000297 0.000275 50,759,139.00
      Jun 27 2024 0.000278 -0.00000400 -1.42% 0.000281 0.000307 0.000276 56,000,383.00
      Jun 26 2024 0.000282 -0.000023 -7.55% 0.000303 0.000333 0.000273 59,429,391.00
      Jun 25 2024 0.000305 0.000032 11.72% 0.000273 0.00072 0.000267 46,833,777.00
      Jun 24 2024 0.000273 -0.00000200 -0.73% 0.000275 0.000275 0.000271 49,020,992.00
      Jun 23 2024 0.000275 0.00 0.00% 0.000275 0.000276 0.000275 47,995,970.00
      Jun 22 2024 0.000275 -0.00000100 -0.36% 0.000275 0.000276 0.000274 50,558,341.00
      Jun 21 2024 0.000277 -0.00000090 -0.32% 0.000278 0.000307 0.000267 49,281,885.00
      Jun 20 2024 0.000277 -0.00000500 -1.77% 0.000282 0.000285 0.000274 47,453,412.00
      Jun 19 2024 0.000283 -0.00000090 -0.32% 0.000284 0.000284 0.000282 49,236,439.00
      Jun 18 2024 0.000284 -0.000012 -4.06% 0.000295 0.000296 0.000262 51,183,899.00
      Jun 17 2024 0.000295 0.00000020 0.07% 0.000295 0.000296 0.000295 46,119,989.00
      Jun 16 2024 0.000295 -0.00000060 -0.20% 0.000296 0.000296 0.000294 46,437,804.00
      Jun 15 2024 0.000296 0.00000020 0.07% 0.000295 0.000297 0.000294 47,047,421.00
      Jun 14 2024 0.000296 -0.00000800 -2.63% 0.000302 0.000304 0.000277 44,077,456.00
      Jun 13 2024 0.000304 -0.00000090 -0.30% 0.000305 0.000307 0.0003 44,732,287.00
      Jun 12 2024 0.000305 -0.00000400 -1.30% 0.000308 0.000309 0.0003 45,439,206.00
      Jun 11 2024 0.000309 -0.00000300 -0.96% 0.000311 0.000312 0.000306 45,214,434.00
      Jun 10 2024 0.000311 0.00000200 0.65% 0.000309 0.000312 0.000308 43,909,590.00
      Jun 09 2024 0.000309 -0.00000300 -0.96% 0.000311 0.000313 0.000307 43,875,539.00
      Jun 08 2024 0.000312 -0.00000050 -0.16% 0.000312 0.000312 0.00031 44,167,560.00
      Jun 07 2024 0.000312 -0.00000600 -1.88% 0.000319 0.000319 0.00031 36,796,862.00
      Jun 06 2024 0.000318 -0.00000200 -0.62% 0.000321 0.000322 0.000318 13,970,476.00
      Jun 05 2024 0.000321 -0.00000050 -0.16% 0.000321 0.000323 0.000319 43,111,680.00
      Jun 04 2024 0.000321 0.00000080 0.25% 0.00032 0.000322 0.000319 22,972,435.00
      Jun 03 2024 0.00032 0.00000030 0.09% 0.00032 0.000321 0.000319 42,961,018.00
      Jun 02 2024 0.00032 -0.00000030 -0.09% 0.00032 0.000321 0.000319 43,350,788.00
      Jun 01 2024 0.00032 -0.00000060 -0.19% 0.000321 0.000321 0.00032 41,899,741.00
      May 31 2024 0.000321 -0.00000100 -0.31% 0.000322 0.000322 0.000317 30,017,442.00
      May 30 2024 0.000322 0.00000300 0.94% 0.000319 0.00034 0.00028 37,690,610.00
      May 29 2024 0.000319 0.00000200 0.63% 0.000318 0.00032 0.000315 44,181,671.00
      May 28 2024 0.000318 -0.00000050 -0.16% 0.000318 0.000319 0.000315 43,607,264.00
      May 27 2024 0.000318 -0.00000200 -0.63% 0.00032 0.000321 0.000318 43,508,239.00
      May 26 2024 0.00032 -0.00000200 -0.62% 0.000321 0.000322 0.000319 42,932,465.00
      May 25 2024 0.000322 -0.00000200 -0.62% 0.000324 0.00038 0.00032 28,254,700.00
      May 24 2024 0.000324 -0.00000600 -1.81% 0.000331 0.000331 0.000323 39,353,868.00
      May 23 2024 0.000331 0.000014 4.42% 0.000317 0.00035 0.000317 40,151,539.00
      May 22 2024 0.000317 -0.000011 -3.35% 0.000328 0.000329 0.000317 40,447,586.00
      May 21 2024 0.000328 0.000039 13.47% 0.00029 0.000339 0.000286 49,039,722.00
      May 20 2024 0.00029 0.00000100 0.35% 0.000288 0.000291 0.000288 45,793,332.00
      May 19 2024 0.000289 0.00001 3.59% 0.000278 0.000289 0.000278 47,986,459.00
      May 18 2024 0.000278 0.00000300 1.09% 0.000274 0.000279 0.000274 48,829,020.00
      May 17 2024 0.000275 0.00000300 1.10% 0.000272 0.00028 0.000269 49,291,954.00
      May 16 2024 0.000272 0.00000200 0.74% 0.00027 0.000283 0.00026 46,504,066.00
      May 15 2024 0.00027 -0.00000900 -3.23% 0.000279 0.000279 0.000263 48,253,174.00
      May 14 2024 0.000279 0.00000200 0.72% 0.000276 0.00028 0.000276 49,757,924.00
      May 13 2024 0.000277 -0.00000400 -1.43% 0.00028 0.00028 0.000274 43,520,799.00
      May 12 2024 0.000281 -0.00000070 -0.25% 0.000282 0.000282 0.00028 2,405,686.00
      May 11 2024 0.000281 -0.00000040 -0.14% 0.000281 0.000281 0.000281 136,387.00
      May 10 2024 0.000282 -0.00000300 -1.05% 0.000286 0.000286 0.000281 37,396,240.00
      May 09 2024 0.000285 -0.00000200 -0.70% 0.000287 0.000287 0.000285 46,944,497.00
      May 08 2024 0.000287 -0.00000100 -0.35% 0.000288 0.00029 0.000286 46,910,460.00
      May 07 2024 0.000288 0.00000500 1.77% 0.000283 0.00029 0.000282 48,827,715.00
      May 06 2024 0.000283 -0.00000200 -0.70% 0.000285 0.000285 0.000281 47,655,110.00
      May 05 2024 0.000285 0.00000040 0.14% 0.000284 0.000287 0.000283 33,643,405.00
      May 04 2024 0.000284 -0.00000070 -0.25% 0.000285 0.000287 0.000284 48,246,412.00
      May 03 2024 0.000285 -0.00000020 -0.07% 0.000285 0.000286 0.000284 47,031,354.00
      May 02 2024 0.000285 0.00000100 0.35% 0.000283 0.000292 0.000283 48,040,395.00
      May 01 2024 0.000284 -0.00000070 -0.25% 0.000284 0.000285 0.000282 47,698,535.00
      Apr 30 2024 0.000284 -0.00000900 -3.07% 0.000293 0.000295 0.000283 36,326,177.00
      Apr 29 2024 0.000293 -0.00000700 -2.33% 0.000301 0.000302 0.00029 35,546,917.00
      Apr 28 2024 0.0003 0.00000200 0.67% 0.000299 0.0003 0.000297 23,317,366.00
      Apr 27 2024 0.000299 0.000016 5.66% 0.000283 0.00031 0.000281 48,063,101.00
      Apr 26 2024 0.000283 -0.00000010 -0.04% 0.000282 0.000284 0.000281 47,867,849.00
      Apr 25 2024 0.000283 -0.00000020 -0.07% 0.000283 0.000284 0.000281 49,661,592.00
      Apr 24 2024 0.000283 -0.000018 -5.98% 0.000302 0.000308 0.000281 46,634,662.00
      Apr 23 2024 0.000301 0.00000400 1.34% 0.000299 0.000302 0.000297 46,379,602.00
      Apr 22 2024 0.000298 0.00000040 0.13% 0.000297 0.0003 0.000297 47,344,986.00
      Apr 21 2024 0.000297 0.00000050 0.17% 0.000297 0.000297 0.000293 47,586,763.00
      Apr 20 2024 0.000297 0.00000200 0.68% 0.000294 0.000326 0.00029 47,016,811.00

      Your Recent History

      GATE
      DFNDUSDT
      dFund
      BIT
      UC5LV7
      Unicredit Bank
      BIT
      UI679B
      Bnp Paribas Issuance
      BIT
      CO2L1
      Sg Etc Carbon Future
      Delayed Upgrade Clock