ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.00
      0.02%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,062.38
      0.15%
      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. Dione (Gate.io:DIONEUSDT)

      6. Dione (Gate.io:DIONEUSDT) Historical

      DIONEUSDT Dione

      0.007013
      -0.000271 (-3.72%)
      06:55:19 - Realtime Data

      DIONEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.007284 -0.000165 -2.22% 0.007427 0.007549 0.0071 10,869,027.00
      Jul 17 2024 0.007449 -0.000168 -2.21% 0.00761 0.007974 0.007299 12,843,262.00
      Jul 16 2024 0.007617 -0.000047 -0.61% 0.007692 0.007803 0.007022 12,545,957.00
      Jul 15 2024 0.007664 0.000774 11.23% 0.006881 0.0077 0.00683 15,212,100.00
      Jul 14 2024 0.00689 0.000058 0.85% 0.006832 0.006957 0.00659 14,886,176.00
      Jul 13 2024 0.006832 -0.000048 -0.70% 0.006921 0.007103 0.006672 10,825,533.00
      Jul 12 2024 0.00688 0.000164 2.44% 0.006726 0.007 0.006435 12,543,056.00
      Jul 11 2024 0.006716 -0.000196 -2.84% 0.006862 0.006981 0.006638 12,234,333.00
      Jul 10 2024 0.006912 0.000108 1.59% 0.006817 0.007014 0.006795 11,008,869.00
      Jul 09 2024 0.006804 -0.000028 -0.41% 0.006826 0.007124 0.006732 13,956,697.00
      Jul 08 2024 0.006832 -0.000251 -3.54% 0.007045 0.007075 0.00629 14,781,835.00
      Jul 07 2024 0.007083 -0.00000500 -0.07% 0.007089 0.007421 0.006622 10,822,956.00
      Jul 06 2024 0.007088 -0.000404 -5.39% 0.007499 0.00762 0.006906 8,631,827.00
      Jul 05 2024 0.007492 0.000562 8.11% 0.00693 0.007532 0.006148 17,959,730.00
      Jul 04 2024 0.00693 -0.000888 -11.36% 0.007809 0.007815 0.006909 16,390,119.00
      Jul 03 2024 0.007818 -0.000437 -5.29% 0.008271 0.008483 0.007692 12,688,234.00
      Jul 02 2024 0.008255 -0.000366 -4.25% 0.008626 0.008653 0.00814 10,579,159.00
      Jul 01 2024 0.008621 0.000011 0.13% 0.00856 0.008858 0.008451 11,131,321.00
      Jun 30 2024 0.00861 0.000193 2.29% 0.008412 0.008864 0.00832 11,725,791.00
      Jun 29 2024 0.008417 0.00012 1.45% 0.00829 0.00851 0.008146 9,866,304.00
      Jun 28 2024 0.008297 -0.000155 -1.83% 0.008453 0.008701 0.008256 11,557,068.00
      Jun 27 2024 0.008452 0.000605 7.71% 0.007832 0.008646 0.007776 12,787,801.00
      Jun 26 2024 0.007847 -0.000273 -3.36% 0.00812 0.008199 0.007739 16,435,883.00
      Jun 25 2024 0.00812 0.000379 4.90% 0.007793 0.008448 0.007714 12,065,462.00
      Jun 24 2024 0.007741 0.000176 2.33% 0.007576 0.007757 0.007007 14,065,680.00
      Jun 23 2024 0.007565 -0.000357 -4.51% 0.007915 0.008404 0.007503 18,199,028.00
      Jun 22 2024 0.007922 0.00005 0.64% 0.007848 0.007951 0.007711 21,879,525.00
      Jun 21 2024 0.007872 -0.000034 -0.43% 0.00791 0.007982 0.007672 20,409,012.00
      Jun 20 2024 0.007906 -0.000116 -1.45% 0.008057 0.008767 0.007739 27,479,530.00
      Jun 19 2024 0.008022 0.000208 2.66% 0.007717 0.008371 0.007623 20,246,371.00
      Jun 18 2024 0.007814 -0.001188 -13.20% 0.008989 0.009028 0.007072 20,851,470.00
      Jun 17 2024 0.009002 -0.001147 -11.30% 0.010151 0.010198 0.008462 19,766,023.00
      Jun 16 2024 0.010149 0.000728 7.73% 0.009416 0.010239 0.009162 20,723,781.00
      Jun 15 2024 0.009421 0.000543 6.12% 0.008945 0.009694 0.008582 18,966,263.00
      Jun 14 2024 0.008878 -0.000079 -0.88% 0.008923 0.009182 0.008187 19,022,250.00
      Jun 13 2024 0.008957 -0.001016 -10.19% 0.009961 0.010033 0.00875 18,089,932.00
      Jun 12 2024 0.009973 0.001019 11.38% 0.009033 0.010821 0.008853 13,967,322.00
      Jun 11 2024 0.008954 -0.00132 -12.85% 0.010267 0.010284 0.008901 15,747,562.00
      Jun 10 2024 0.010274 -0.000756 -6.85% 0.011036 0.011096 0.010117 14,920,361.00
      Jun 09 2024 0.01103 0.000065 0.59% 0.010909 0.011159 0.0104 15,868,200.00
      Jun 08 2024 0.010965 -0.000624 -5.38% 0.011587 0.011716 0.010717 15,172,930.00
      Jun 07 2024 0.011589 -0.000291 -2.45% 0.012045 0.012261 0.011229 12,148,462.00
      Jun 06 2024 0.01188 -0.000445 -3.61% 0.012346 0.012409 0.011511 13,329,894.00
      Jun 05 2024 0.012325 0.000397 3.33% 0.011932 0.012589 0.011707 12,978,670.00
      Jun 04 2024 0.011928 -0.000796 -6.26% 0.012501 0.013014 0.011835 13,706,860.00
      Jun 03 2024 0.012724 0.000451 3.67% 0.012102 0.013418 0.011914 11,394,855.00
      Jun 02 2024 0.012273 0.001427 13.16% 0.010868 0.012688 0.01069 13,187,145.00
      Jun 01 2024 0.010846 -0.000552 -4.84% 0.011373 0.011713 0.010732 11,431,667.00
      May 31 2024 0.011398 -0.000525 -4.40% 0.011911 0.012375 0.010961 12,906,738.00
      May 30 2024 0.011923 -0.000363 -2.95% 0.012338 0.012489 0.011555 12,349,135.00
      May 29 2024 0.012286 -0.000691 -5.32% 0.012958 0.013274 0.011989 13,331,024.00
      May 28 2024 0.012977 -0.000981 -7.03% 0.013987 0.014225 0.012961 12,491,149.00
      May 27 2024 0.013958 -0.000078 -0.56% 0.014036 0.014688 0.0136 13,397,244.00
      May 26 2024 0.014036 -0.000661 -4.50% 0.014692 0.014771 0.013773 14,154,053.00
      May 25 2024 0.014697 0.000231 1.60% 0.014447 0.014995 0.014204 11,066,844.00
      May 24 2024 0.014466 0.000171 1.20% 0.014224 0.01461 0.013623 12,278,912.00
      May 23 2024 0.014295 -0.000839 -5.54% 0.01514 0.015533 0.014123 12,696,122.00
      May 22 2024 0.015134 -0.000448 -2.88% 0.015638 0.015801 0.014782 11,827,956.00
      May 21 2024 0.015582 -0.000394 -2.47% 0.016082 0.01635 0.014946 14,682,767.00
      May 20 2024 0.015976 0.002981 22.94% 0.01309 0.016 0.012902 13,437,544.00
      May 19 2024 0.012995 0.00001 0.08% 0.013068 0.014252 0.012851 12,443,535.00
      May 18 2024 0.012985 0.000122 0.95% 0.01279 0.013238 0.0125 14,259,465.00
      May 17 2024 0.012863 0.001386 12.08% 0.011495 0.012894 0.011478 13,066,768.00
      May 16 2024 0.011477 -0.000191 -1.64% 0.011656 0.011985 0.011 17,603,099.00
      May 15 2024 0.011668 0.001293 12.46% 0.010366 0.011711 0.010287 17,886,491.00
      May 14 2024 0.010375 0.000029 0.28% 0.010343 0.01049 0.00988 15,834,375.00
      May 13 2024 0.010346 -0.000817 -7.32% 0.010943 0.011034 0.010227 12,325,064.00
      May 12 2024 0.011163 0.000284 2.61% 0.010882 0.01143 0.010811 12,471,201.00
      May 11 2024 0.010879 0.000121 1.12% 0.010782 0.011198 0.01036 11,135,396.00
      May 10 2024 0.010758 -0.000477 -4.25% 0.011171 0.011904 0.010595 10,573,428.00
      May 09 2024 0.011235 0.000594 5.58% 0.010733 0.011264 0.010602 14,479,335.00
      May 08 2024 0.010641 -0.000825 -7.20% 0.011381 0.011381 0.010466 15,288,685.00
      May 07 2024 0.011466 -0.000863 -7.00% 0.012068 0.013049 0.01146 22,110,056.00
      May 06 2024 0.012329 -0.000703 -5.39% 0.013033 0.013248 0.012324 24,923,145.00
      May 05 2024 0.013032 -0.000339 -2.54% 0.013424 0.013546 0.012429 23,963,177.00
      May 04 2024 0.013371 -0.000791 -5.59% 0.014143 0.014187 0.013253 15,357,971.00
      May 03 2024 0.014162 0.001709 13.72% 0.012432 0.014206 0.012207 15,760,248.00
      May 02 2024 0.012453 -0.000441 -3.42% 0.01277 0.013075 0.011631 16,913,234.00
      May 01 2024 0.012894 0.001192 10.19% 0.0119 0.0131 0.010914 14,575,683.00
      Apr 30 2024 0.011702 0.000119 1.03% 0.011571 0.012248 0.010555 16,138,961.00
      Apr 29 2024 0.011583 -0.000156 -1.33% 0.011823 0.011977 0.01121 14,663,910.00
      Apr 28 2024 0.011739 -0.000377 -3.11% 0.012355 0.012655 0.01153 18,086,600.00
      Apr 27 2024 0.012116 -0.001274 -9.51% 0.013332 0.013474 0.011893 15,784,175.00
      Apr 26 2024 0.01339 -0.00078 -5.50% 0.014104 0.014221 0.013367 12,388,487.00
      Apr 25 2024 0.01417 -0.00063 -4.26% 0.014839 0.015101 0.013801 13,213,678.00
      Apr 24 2024 0.0148 -0.000906 -5.77% 0.015741 0.016 0.014456 17,335,167.00
      Apr 23 2024 0.015706 -0.000638 -3.90% 0.016336 0.016822 0.015035 18,331,456.00
      Apr 22 2024 0.016344 0.001364 9.11% 0.015036 0.017835 0.015019 13,226,257.00
      Apr 21 2024 0.01498 0.00065 4.54% 0.014398 0.015999 0.014077 15,526,406.00
      Apr 20 2024 0.01433 0.000358 2.56% 0.013994 0.014698 0.013768 17,333,362.00

      Your Recent History

      GATE
      DIONEUSDT
      Dione
      BIT
      UC5QXB
      Unicredit Bank
      Delayed Upgrade Clock