ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,424.64
      -0.17%
      US Tech 100
      19,147.20
      0.41%
      Dow Jones
      38,534.43
      -0.29%
      Brent Oil
      82.34
      0.45%
      Bitcoin
      65,352.77
      -2.10%
      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. DataHighway (Gate.io:DHXUSDT)

      6. DataHighway (Gate.io:DHXUSDT) Historical

      DHXUSDT DataHighway

      0.03303
      -0.00195 (-5.57%)
      15:39:43 - Realtime Data

      DHXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.03498 -0.00504 -12.59% 0.04078 0.04081 0.03301 391,137.00
      Jun 12 2024 0.04002 -0.00112 -2.72% 0.04139 0.04257 0.04002 217,937.00
      Jun 11 2024 0.04114 -0.0012 -2.83% 0.04225 0.04259 0.04026 338,570.00
      Jun 10 2024 0.04234 -0.00127 -2.91% 0.04347 0.04355 0.04156 268,639.00
      Jun 09 2024 0.04361 0.00106 2.49% 0.04258 0.04646 0.042 254,675.00
      Jun 08 2024 0.04255 -0.00053 -1.23% 0.04313 0.04657 0.04223 201,370.00
      Jun 07 2024 0.04308 0.00159 3.83% 0.04221 0.04968 0.04007 311,820.00
      Jun 06 2024 0.04149 -0.00101 -2.38% 0.04247 0.046 0.04031 330,306.00
      Jun 05 2024 0.0425 0.00048 1.14% 0.04255 0.04449 0.04128 278,338.00
      Jun 04 2024 0.04202 -0.0026 -5.83% 0.04361 0.045 0.041 127,493.00
      Jun 03 2024 0.04462 0.00166 3.86% 0.04291 0.04571 0.04259 86,430.00
      Jun 02 2024 0.04296 -0.00153 -3.44% 0.04317 0.04376 0.04206 249,396.00
      Jun 01 2024 0.04449 0.00219 5.18% 0.04246 0.04651 0.04202 135,320.00
      May 31 2024 0.0423 -0.00187 -4.23% 0.04306 0.04662 0.04071 216,198.00
      May 30 2024 0.04417 0.00081 1.87% 0.04337 0.04878 0.04171 354,024.00
      May 29 2024 0.04336 0.00 0.00% 0.04349 0.04665 0.04252 297,989.00
      May 28 2024 0.04336 -0.00219 -4.81% 0.04504 0.04645 0.04222 299,792.00
      May 27 2024 0.04555 0.00184 4.21% 0.04347 0.04665 0.04211 299,082.00
      May 26 2024 0.04371 -0.00531 -10.83% 0.04904 0.04957 0.04202 294,294.00
      May 25 2024 0.04902 0.00269 5.81% 0.047 0.055 0.045 269,882.00
      May 24 2024 0.04633 -0.00141 -2.95% 0.0478 0.0535 0.042 238,960.00
      May 23 2024 0.04774 0.00249 5.50% 0.04515 0.0478 0.04505 243,448.00
      May 22 2024 0.04525 -0.00075 -1.63% 0.047 0.048 0.044 109,174.00
      May 21 2024 0.046 0.00114 2.54% 0.04484 0.047 0.04101 256,264.00
      May 20 2024 0.04486 0.00142 3.27% 0.0433 0.04966 0.04322 269,481.00
      May 19 2024 0.04344 -0.00108 -2.43% 0.046 0.04649 0.04219 263,234.00
      May 18 2024 0.04452 -0.00094 -2.07% 0.04446 0.048 0.041 186,633.00
      May 17 2024 0.04546 0.00044 0.98% 0.04507 0.04546 0.04265 320,344.00
      May 16 2024 0.04502 -0.00146 -3.14% 0.04578 0.0471 0.04359 247,522.00
      May 15 2024 0.04648 0.00089 1.95% 0.04545 0.0524 0.04022 453,002.00
      May 14 2024 0.04559 -0.00164 -3.47% 0.04713 0.049 0.04442 303,339.00
      May 13 2024 0.04723 0.00025 0.53% 0.04692 0.04932 0.0463 330,688.00
      May 12 2024 0.04698 -0.00302 -6.04% 0.050 0.0516 0.04667 191,447.00
      May 11 2024 0.050 0.003 6.38% 0.0479 0.06346 0.046 286,639.00
      May 10 2024 0.047 -0.0009 -1.88% 0.0462 0.05399 0.04323 97,855.00
      May 09 2024 0.0479 0.00135 2.90% 0.04786 0.04795 0.04554 170,768.00
      May 08 2024 0.04655 -0.00386 -7.66% 0.04901 0.04901 0.04414 164,901.00
      May 07 2024 0.05041 0.00276 5.79% 0.04767 0.05499 0.04665 206,685.00
      May 06 2024 0.04765 0.00008 0.17% 0.04758 0.05569 0.0386 287,687.00
      May 05 2024 0.04757 0.00008 0.17% 0.04747 0.05095 0.04501 231,493.00
      May 04 2024 0.04749 0.001 2.15% 0.04658 0.05099 0.04514 215,986.00
      May 03 2024 0.04649 -0.00023 -0.49% 0.04679 0.052 0.04404 233,365.00
      May 02 2024 0.04672 0.00388 9.06% 0.04284 0.05268 0.03544 324,281.00
      May 01 2024 0.04284 -0.00358 -7.71% 0.04622 0.049 0.04244 379,849.00
      Apr 30 2024 0.04642 -0.00854 -15.54% 0.05496 0.06843 0.035 354,894.00
      Apr 29 2024 0.05496 0.00016 0.29% 0.05492 0.05579 0.05062 279,931.00
      Apr 28 2024 0.0548 0.00019 0.35% 0.05468 0.05589 0.05273 262,683.00
      Apr 27 2024 0.05461 0.00072 1.34% 0.0538 0.05584 0.05361 262,283.00
      Apr 26 2024 0.05389 -0.00065 -1.19% 0.05453 0.05589 0.05311 210,501.00
      Apr 25 2024 0.05454 -0.00294 -5.11% 0.05702 0.060 0.05269 326,433.00
      Apr 24 2024 0.05748 0.00146 2.61% 0.05587 0.05991 0.05348 219,896.00
      Apr 23 2024 0.05602 -0.00166 -2.88% 0.05869 0.067 0.05585 276,267.00
      Apr 22 2024 0.05768 -0.00388 -6.30% 0.06181 0.06469 0.05412 267,872.00
      Apr 21 2024 0.06156 -0.0019 -2.99% 0.06334 0.0677 0.06146 248,785.00
      Apr 20 2024 0.06346 -0.00279 -4.21% 0.06623 0.06629 0.0606 261,710.00
      Apr 19 2024 0.06625 0.00647 10.82% 0.06075 0.0755 0.05669 320,161.00
      Apr 18 2024 0.05978 0.00016 0.27% 0.05978 0.06043 0.0533 260,166.00
      Apr 17 2024 0.05962 0.00654 12.32% 0.05292 0.06252 0.05217 322,890.00
      Apr 16 2024 0.05308 -0.0053 -9.08% 0.05697 0.062 0.0506 282,911.00
      Apr 15 2024 0.05838 0.00051 0.88% 0.05754 0.05868 0.05206 327,256.00
      Apr 14 2024 0.05787 0.01671 40.60% 0.04145 0.060 0.03758 430,333.00
      Apr 13 2024 0.04116 -0.0088 -17.61% 0.05043 0.05298 0.0333 424,155.00
      Apr 12 2024 0.04996 -0.00759 -13.19% 0.0572 0.0589 0.04823 333,880.00
      Apr 11 2024 0.05755 -0.00597 -9.40% 0.06279 0.06284 0.05689 257,741.00
      Apr 10 2024 0.06352 0.0021 3.42% 0.06148 0.06398 0.06059 226,458.00
      Apr 09 2024 0.06142 0.00484 8.55% 0.05647 0.06384 0.05591 416,799.00
      Apr 08 2024 0.05658 0.00045 0.80% 0.05456 0.05869 0.0545 320,868.00
      Apr 07 2024 0.05613 -0.00102 -1.78% 0.05734 0.06011 0.05429 401,242.00
      Apr 06 2024 0.05715 0.00042 0.74% 0.05649 0.06106 0.05126 585,884.00
      Apr 05 2024 0.05673 -0.0103 -15.37% 0.06702 0.06737 0.055 440,996.00
      Apr 04 2024 0.06703 0.00217 3.35% 0.06466 0.06733 0.06281 306,904.00
      Apr 03 2024 0.06486 0.00246 3.94% 0.06255 0.06883 0.06156 257,833.00
      Apr 02 2024 0.0624 -0.00211 -3.27% 0.0646 0.0662 0.05913 299,055.00
      Apr 01 2024 0.06451 -0.00056 -0.86% 0.06507 0.07001 0.06352 315,138.00
      Mar 31 2024 0.06507 -0.00307 -4.51% 0.06793 0.070 0.06194 323,686.00
      Mar 30 2024 0.06814 0.00447 7.02% 0.06417 0.06903 0.06412 245,586.00
      Mar 29 2024 0.06367 -0.0048 -7.01% 0.06857 0.06986 0.0621 445,759.00
      Mar 28 2024 0.06847 -0.00471 -6.44% 0.07335 0.07552 0.06759 457,127.00
      Mar 27 2024 0.07318 0.00444 6.46% 0.06883 0.074 0.06637 442,752.00
      Mar 26 2024 0.06874 -0.00382 -5.26% 0.0717 0.07531 0.06362 416,651.00
      Mar 25 2024 0.07256 0.00278 3.98% 0.06978 0.0805 0.06936 397,504.00
      Mar 24 2024 0.06978 0.00169 2.48% 0.06788 0.07581 0.06484 443,915.00
      Mar 23 2024 0.06809 0.00691 11.29% 0.06194 0.07753 0.06019 455,600.00
      Mar 22 2024 0.06118 -0.0075 -10.92% 0.06913 0.07671 0.06093 369,719.00
      Mar 21 2024 0.06868 -0.00502 -6.81% 0.07284 0.07755 0.06487 450,228.00
      Mar 20 2024 0.0737 0.00961 14.99% 0.06384 0.074 0.05947 445,831.00
      Mar 19 2024 0.06409 -0.00414 -6.07% 0.06761 0.07095 0.055 522,439.00
      Mar 18 2024 0.06823 -0.00782 -10.28% 0.07473 0.07762 0.068 360,560.00
      Mar 17 2024 0.07605 0.00434 6.05% 0.07164 0.08038 0.07056 394,778.00
      Mar 16 2024 0.07171 -0.00387 -5.12% 0.07539 0.105 0.070 446,795.00

      Your Recent History

      GATE
      DHXUSDT
      DataHighway
      Delayed Upgrade Clock