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
      19,191.60
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.075
      -0.01%
      Bitcoin
      64,140.66
      0.27%
      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. Defi Monster Legends (Gate.io:DMLGUSDT)

      6. Defi Monster Legends (Gate.io:DMLGUSDT) Historical

      DMLGUSDT Defi Monster Legends

      0.000369
      0.00000040 (0.11%)
      07:15:03 - Realtime Data

      DMLGUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000369 -0.000011 -2.89% 0.00038 0.00038 0.000368 34,215,950.00
      Jul 17 2024 0.00038 -0.00000300 -0.78% 0.000383 0.000384 0.000375 34,554,051.00
      Jul 16 2024 0.000383 0.00000050 0.13% 0.000382 0.000384 0.000381 37,372,430.00
      Jul 15 2024 0.000382 -0.00000500 -1.29% 0.000387 0.000389 0.000374 32,986,312.00
      Jul 14 2024 0.000387 0.00000700 1.84% 0.000379 0.000389 0.000376 24,086,912.00
      Jul 13 2024 0.00038 -0.00000600 -1.55% 0.000386 0.000388 0.000376 20,771,222.00
      Jul 12 2024 0.000386 0.00000100 0.26% 0.000387 0.000392 0.000383 13,922,961.00
      Jul 11 2024 0.000385 0.000013 3.49% 0.000373 0.000405 0.000372 23,656,446.00
      Jul 10 2024 0.000372 -0.00000100 -0.27% 0.000375 0.000378 0.000372 32,317,229.00
      Jul 09 2024 0.000374 0.00000500 1.36% 0.000368 0.000401 0.00036 32,862,761.00
      Jul 08 2024 0.000368 -0.00000700 -1.87% 0.000374 0.000375 0.000363 30,757,899.00
      Jul 07 2024 0.000375 0.000022 6.23% 0.000353 0.000378 0.000353 20,100,230.00
      Jul 06 2024 0.000353 0.00000200 0.57% 0.000351 0.000354 0.000351 38,073,223.00
      Jul 05 2024 0.000351 -0.000024 -6.39% 0.000375 0.000376 0.000349 33,140,333.00
      Jul 04 2024 0.000375 -0.00000700 -1.83% 0.000383 0.000383 0.000371 33,305,764.00
      Jul 03 2024 0.000382 -0.00000700 -1.80% 0.00039 0.00039 0.000379 34,389,997.00
      Jul 02 2024 0.00039 -0.000037 -8.67% 0.000401 0.000404 0.000385 23,636,610.00
      Jul 01 2024 0.000427 0.000045 11.79% 0.000382 0.000427 0.00036 36,848,148.00
      Jun 30 2024 0.000382 -0.00000010 -0.03% 0.000382 0.000382 0.000382 36,130,488.00
      Jun 29 2024 0.000382 -0.00000090 -0.24% 0.000383 0.000386 0.000381 36,411,607.00
      Jun 28 2024 0.000383 -0.000014 -3.53% 0.000397 0.000399 0.000368 29,200,871.00
      Jun 27 2024 0.000397 -0.00000400 -1.00% 0.0004 0.000402 0.000395 35,251,670.00
      Jun 26 2024 0.0004 -0.00000030 -0.07% 0.000401 0.000401 0.0004 34,585,014.00
      Jun 25 2024 0.000401 -0.00000500 -1.23% 0.000406 0.000406 0.000395 33,570,764.00
      Jun 24 2024 0.000406 -0.00000040 -0.10% 0.000406 0.000406 0.000406 18,769,262.00
      Jun 23 2024 0.000406 -0.000013 -3.10% 0.000419 0.00042 0.000395 22,811,800.00
      Jun 22 2024 0.000419 -0.00000600 -1.41% 0.000424 0.000426 0.000418 17,064,355.00
      Jun 21 2024 0.000425 0.000025 6.25% 0.000401 0.000433 0.0004 20,473,678.00
      Jun 20 2024 0.0004 0.00000100 0.25% 0.000399 0.000402 0.000399 35,881,847.00
      Jun 19 2024 0.000399 -0.000024 -5.67% 0.000424 0.000424 0.000384 18,678,918.00
      Jun 18 2024 0.000423 0.000025 6.28% 0.000398 0.000426 0.000397 30,238,198.00
      Jun 17 2024 0.000398 -0.00000400 -1.00% 0.000405 0.000405 0.000396 34,359,762.00
      Jun 16 2024 0.000402 0.000025 6.64% 0.000375 0.000433 0.000375 29,298,078.00
      Jun 15 2024 0.000377 0.00000900 2.45% 0.000368 0.00038 0.000368 37,284,842.00
      Jun 14 2024 0.000368 0.000023 6.66% 0.000343 0.000368 0.000333 31,755,442.00
      Jun 13 2024 0.000345 -0.00000600 -1.71% 0.00035 0.00046 0.000336 35,096,474.00
      Jun 12 2024 0.000351 -0.000029 -7.63% 0.000383 0.000383 0.000344 34,290,307.00
      Jun 11 2024 0.00038 0.000031 8.88% 0.000349 0.000388 0.000348 29,824,983.00
      Jun 10 2024 0.000349 -0.00000500 -1.41% 0.000354 0.000355 0.000345 39,500,217.00
      Jun 09 2024 0.000354 0.00000300 0.86% 0.000352 0.000355 0.000345 32,675,198.00
      Jun 08 2024 0.000351 -0.000024 -6.41% 0.000374 0.000377 0.000333 22,943,365.00
      Jun 07 2024 0.000375 -0.000042 -10.08% 0.000416 0.000454 0.000357 19,582,195.00
      Jun 06 2024 0.000417 0.000032 8.32% 0.000384 0.000456 0.000384 35,166,642.00
      Jun 05 2024 0.000385 0.00000020 0.05% 0.000385 0.000386 0.000384 35,825,405.00
      Jun 04 2024 0.000385 -0.00001 -2.54% 0.000395 0.000396 0.00038 18,413,527.00
      Jun 03 2024 0.000394 -0.000021 -5.06% 0.000415 0.000416 0.000369 33,458,830.00
      Jun 02 2024 0.000415 -0.000012 -2.81% 0.000427 0.000429 0.000415 33,333,114.00
      Jun 01 2024 0.000427 0.00000800 1.91% 0.000418 0.000455 0.000418 20,920,121.00
      May 31 2024 0.000419 -0.00000100 -0.24% 0.000419 0.000423 0.000413 25,870,461.00
      May 30 2024 0.00042 -0.000037 -8.11% 0.000457 0.000469 0.000418 28,037,963.00
      May 29 2024 0.000456 0.000015 3.40% 0.000441 0.000462 0.000434 32,910,073.00
      May 28 2024 0.000441 -0.000043 -8.88% 0.000485 0.000485 0.000439 30,038,451.00
      May 27 2024 0.000484 0.000041 9.24% 0.000444 0.00067 0.000444 32,203,496.00
      May 26 2024 0.000444 -0.00000300 -0.67% 0.000454 0.000455 0.000441 30,265,075.00
      May 25 2024 0.000447 0.000034 8.25% 0.000412 0.0006 0.00041 28,920,995.00
      May 24 2024 0.000412 0.000011 2.74% 0.000401 0.000418 0.000394 33,267,602.00
      May 23 2024 0.000401 -0.000016 -3.83% 0.000417 0.000418 0.000379 30,405,675.00
      May 22 2024 0.000417 -0.00000400 -0.95% 0.00042 0.000424 0.000392 22,787,587.00
      May 21 2024 0.000422 0.00001 2.43% 0.000412 0.000465 0.000408 28,704,297.00
      May 20 2024 0.000412 -0.000016 -3.74% 0.000425 0.000426 0.000406 31,140,413.00
      May 19 2024 0.000428 -0.00000900 -2.06% 0.000434 0.000475 0.000417 25,116,187.00
      May 18 2024 0.000437 -0.000021 -4.59% 0.000457 0.00046 0.000435 26,817,674.00
      May 17 2024 0.000457 0.000032 7.52% 0.000427 0.000462 0.000425 28,315,280.00
      May 16 2024 0.000426 0.00000400 0.95% 0.000421 0.00043 0.00042 28,994,544.00
      May 15 2024 0.000421 -0.000019 -4.32% 0.000438 0.000439 0.000419 29,910,159.00
      May 14 2024 0.00044 -0.00000300 -0.68% 0.000442 0.000452 0.000437 23,636,449.00
      May 13 2024 0.000443 -0.000016 -3.49% 0.000459 0.00046 0.000442 29,312,715.00
      May 12 2024 0.000459 -0.000038 -7.64% 0.000498 0.000498 0.000453 27,255,478.00
      May 11 2024 0.000497 0.00000063 0.13% 0.000496 0.0005 0.000494 27,138,285.00
      May 10 2024 0.000497 0.00000042 0.08% 0.000496 0.000518 0.000492 25,708,616.00
      May 09 2024 0.000496 0.00000200 0.40% 0.000494 0.000501 0.000493 20,246,583.00
      May 08 2024 0.000495 -0.00000700 -1.39% 0.000503 0.000508 0.000493 24,613,724.00
      May 07 2024 0.000502 -0.00000800 -1.57% 0.000509 0.000518 0.000473 25,314,947.00
      May 06 2024 0.00051 0.00000300 0.59% 0.000507 0.000516 0.0005 24,079,427.00
      May 05 2024 0.000507 0.000037 7.87% 0.000468 0.000535 0.000465 24,499,923.00
      May 04 2024 0.00047 -0.00000600 -1.26% 0.000476 0.000556 0.000452 31,634,772.00
      May 03 2024 0.000476 -0.00000400 -0.83% 0.000478 0.000489 0.00047 25,472,800.00
      May 02 2024 0.00048 -0.00000500 -1.03% 0.000485 0.000486 0.000451 24,303,271.00
      May 01 2024 0.000485 0.00000400 0.83% 0.000482 0.000631 0.00045 27,982,560.00
      Apr 30 2024 0.000481 0.00006 14.27% 0.000421 0.000854 0.000407 39,407,204.00
      Apr 29 2024 0.000421 -0.000027 -6.04% 0.000446 0.000447 0.000417 30,608,273.00
      Apr 28 2024 0.000447 -0.000029 -6.09% 0.000479 0.000482 0.000441 28,299,852.00
      Apr 27 2024 0.000476 0.00000900 1.93% 0.000468 0.000481 0.000464 28,925,133.00
      Apr 26 2024 0.000467 -0.00000600 -1.27% 0.000473 0.00048 0.000467 27,562,828.00
      Apr 25 2024 0.000473 0.00000048 0.10% 0.000474 0.000477 0.000455 26,204,068.00
      Apr 24 2024 0.000472 0.00000500 1.07% 0.000468 0.000518 0.000465 26,147,866.00
      Apr 23 2024 0.000468 -0.00000600 -1.27% 0.000473 0.000477 0.000461 26,272,775.00
      Apr 22 2024 0.000473 -0.000031 -6.15% 0.000502 0.000505 0.000462 27,304,629.00
      Apr 21 2024 0.000504 0.000098 24.16% 0.000406 0.000684 0.000405 49,753,536.00
      Apr 20 2024 0.000406 -0.000018 -4.25% 0.000423 0.000425 0.00037 27,206,768.00

      Your Recent History

      GATE
      DMLGUSDT
      Defi Monster Legends
      AQEU
      ACAP
      Credit Agricole
      NYSE
      GUT
      Gabelli Utility
      Delayed Upgrade Clock