ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,317.72
      0.50%
      US Tech 100
      18,384.00
      1.15%
      Dow Jones
      38,642.34
      -0.18%
      Brent Oil
      77.74
      0.82%
      Bitcoin
      70,883.62
      0.37%
      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. Dragonchain (Gate.io:DRGNUSDT)

      6. Dragonchain (Gate.io:DRGNUSDT) Historical

      DRGNUSDT Dragonchain

      0.0611
      -0.00027 (-0.44%)
      10:52:43 - Realtime Data

      DRGNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.06137 0.00691 12.69% 0.05446 0.06856 0.05422 176,942.00
      Jun 03 2024 0.05446 -0.00294 -5.12% 0.05736 0.059 0.051 331,753.00
      Jun 02 2024 0.0574 -0.00147 -2.50% 0.05888 0.059 0.0572 262,547.00
      Jun 01 2024 0.05887 0.00008 0.14% 0.05881 0.059 0.05861 246,191.00
      May 31 2024 0.05879 -0.00271 -4.41% 0.06145 0.06151 0.05521 387,804.00
      May 30 2024 0.0615 -0.00194 -3.06% 0.06261 0.06451 0.061 206,519.00
      May 29 2024 0.06344 0.00177 2.87% 0.06172 0.068 0.06124 272,000.00
      May 28 2024 0.06167 0.00316 5.40% 0.05867 0.06703 0.05867 285,519.00
      May 27 2024 0.05851 0.0004 0.69% 0.05833 0.06703 0.05745 350,113.00
      May 26 2024 0.05811 -0.00082 -1.39% 0.05899 0.06442 0.05739 273,044.00
      May 25 2024 0.05893 -0.00095 -1.59% 0.05989 0.06088 0.05874 249,653.00
      May 24 2024 0.05988 0.00069 1.17% 0.05917 0.06691 0.05911 268,803.00
      May 23 2024 0.05919 -0.00026 -0.44% 0.05943 0.0616 0.05338 312,017.00
      May 22 2024 0.05945 0.00205 3.57% 0.0574 0.06532 0.05646 266,183.00
      May 21 2024 0.0574 -0.00638 -10.00% 0.06379 0.06763 0.05508 209,288.00
      May 20 2024 0.06378 0.00365 6.07% 0.06005 0.06491 0.05768 256,421.00
      May 19 2024 0.06013 -0.00432 -6.70% 0.06442 0.06442 0.05963 151,794.00
      May 18 2024 0.06445 0.00098 1.54% 0.06324 0.073 0.060 448,437.00
      May 17 2024 0.06347 0.008706 15.90% 0.054863 0.068 0.05168 347,395.00
      May 16 2024 0.054764 -0.007618 -12.21% 0.062396 0.062426 0.043216 478,949.00
      May 15 2024 0.062382 -0.000442 -0.70% 0.0628 0.064656 0.053852 290,380.00
      May 14 2024 0.062824 -0.001774 -2.75% 0.063472 0.074024 0.059477 296,836.00
      May 13 2024 0.064598 0.010199 18.75% 0.054431 0.0648 0.053363 256,410.00
      May 12 2024 0.054399 0.001599 3.03% 0.052639 0.058779 0.051431 280,535.00
      May 11 2024 0.0528 -0.002113 -3.85% 0.054854 0.059 0.050001 199,619.00
      May 10 2024 0.054913 0.000293 0.54% 0.054627 0.0594 0.054398 212,043.00
      May 09 2024 0.05462 -0.002851 -4.96% 0.057365 0.059343 0.053 336,422.00
      May 08 2024 0.057471 -0.003105 -5.13% 0.060313 0.062157 0.053 297,715.00
      May 07 2024 0.060576 0.00295 5.12% 0.057604 0.062772 0.057137 179,158.00
      May 06 2024 0.057626 -0.001863 -3.13% 0.05956 0.062233 0.05467 296,200.00
      May 05 2024 0.059489 0.003413 6.09% 0.056567 0.060389 0.056563 186,458.00
      May 04 2024 0.056076 -0.006309 -10.11% 0.062123 0.065656 0.055001 487,723.00
      May 03 2024 0.062385 0.000198 0.32% 0.06328 0.072199 0.059507 308,739.00
      May 02 2024 0.062187 0.000561 0.91% 0.061626 0.069232 0.055555 453,413.00
      May 01 2024 0.061626 -0.005753 -8.54% 0.067429 0.070904 0.059647 249,979.00
      Apr 30 2024 0.067379 -0.005044 -6.96% 0.072403 0.07383 0.065656 215,764.00
      Apr 29 2024 0.072423 -0.000732 -1.00% 0.074273 0.075244 0.068732 205,740.00
      Apr 28 2024 0.073155 -0.004491 -5.78% 0.077647 0.084 0.072004 198,554.00
      Apr 27 2024 0.077646 0.000846 1.10% 0.076807 0.0874 0.06832 257,649.00
      Apr 26 2024 0.0768 0.008244 12.03% 0.068547 0.08686 0.067134 304,525.00
      Apr 25 2024 0.068556 0.012577 22.47% 0.05593 0.080969 0.055496 796,051.00
      Apr 24 2024 0.055979 0.00421 8.13% 0.051759 0.068 0.051718 431,410.00
      Apr 23 2024 0.051769 0.004138 8.69% 0.047053 0.057568 0.046249 372,451.00
      Apr 22 2024 0.047631 0.006662 16.26% 0.040996 0.050 0.040281 419,589.00
      Apr 21 2024 0.040969 -0.001618 -3.80% 0.043019 0.046717 0.038801 529,764.00
      Apr 20 2024 0.042587 -0.002502 -5.55% 0.045098 0.047196 0.037176 571,590.00
      Apr 19 2024 0.045089 0.004578 11.30% 0.040511 0.04785 0.039 390,218.00
      Apr 18 2024 0.040511 -0.007575 -15.75% 0.048095 0.050884 0.038656 408,280.00
      Apr 17 2024 0.048086 0.001967 4.27% 0.046118 0.050419 0.046044 327,166.00
      Apr 16 2024 0.046119 0.003856 9.12% 0.042347 0.04953 0.040404 404,464.00
      Apr 15 2024 0.042263 0.00014 0.33% 0.042255 0.044967 0.040973 333,826.00
      Apr 14 2024 0.042123 -0.00765 -15.37% 0.049705 0.049776 0.036068 681,959.00
      Apr 13 2024 0.049773 -0.007459 -13.03% 0.057238 0.060273 0.038668 675,362.00
      Apr 12 2024 0.057232 -0.007818 -12.02% 0.065443 0.066986 0.055357 292,857.00
      Apr 11 2024 0.06505 0.003188 5.15% 0.062391 0.066789 0.062179 232,235.00
      Apr 10 2024 0.061862 -0.001262 -2.00% 0.056877 0.065656 0.052 464,975.00
      Apr 09 2024 0.063124 -0.005295 -7.74% 0.06842 0.071964 0.063 351,456.00
      Apr 08 2024 0.068419 -0.0058 -7.81% 0.073987 0.078281 0.065099 405,613.00
      Apr 07 2024 0.074219 0.016706 29.05% 0.057528 0.078045 0.057181 416,838.00
      Apr 06 2024 0.057513 0.002677 4.88% 0.05487 0.058866 0.05452 320,701.00
      Apr 05 2024 0.054836 -0.005784 -9.54% 0.060664 0.06568 0.050 416,023.00
      Apr 04 2024 0.06062 0.007621 14.38% 0.053129 0.067198 0.052983 440,134.00
      Apr 03 2024 0.052999 -0.004087 -7.16% 0.057 0.060355 0.051228 512,823.00
      Apr 02 2024 0.057086 -0.002349 -3.95% 0.061567 0.069257 0.0503 692,858.00
      Apr 01 2024 0.059435 -0.015652 -20.85% 0.0751 0.0751 0.059 390,572.00
      Mar 31 2024 0.075087 0.010774 16.75% 0.064352 0.0794 0.064237 410,194.00
      Mar 30 2024 0.064313 0.003367 5.52% 0.061746 0.074218 0.059732 396,266.00
      Mar 29 2024 0.060946 -0.005534 -8.32% 0.066028 0.066732 0.058196 417,257.00
      Mar 28 2024 0.06648 0.012954 24.20% 0.052907 0.07298 0.052212 846,830.00
      Mar 27 2024 0.053526 -0.001642 -2.98% 0.055384 0.063485 0.050 685,953.00
      Mar 26 2024 0.055168 0.002212 4.18% 0.05337 0.060756 0.0522 734,018.00
      Mar 25 2024 0.052956 -0.005998 -10.17% 0.063568 0.072337 0.051043 746,757.00
      Mar 24 2024 0.058954 0.003496 6.30% 0.055669 0.060658 0.0512 615,059.00
      Mar 23 2024 0.055458 -0.002602 -4.48% 0.060487 0.074245 0.055023 367,503.00
      Mar 22 2024 0.05806 -0.006868 -10.58% 0.065601 0.081971 0.055 562,937.00
      Mar 21 2024 0.064928 -0.009963 -13.30% 0.074421 0.074878 0.0555 600,927.00
      Mar 20 2024 0.074891 0.010263 15.88% 0.064886 0.086 0.060007 794,475.00
      Mar 19 2024 0.064628 0.005396 9.11% 0.06075 0.0665 0.051 718,909.00
      Mar 18 2024 0.059232 0.015117 34.27% 0.043676 0.065 0.041212 1,070,038.00
      Mar 17 2024 0.044115 0.00253 6.08% 0.04154 0.053836 0.035 818,915.00
      Mar 16 2024 0.041585 -0.005997 -12.60% 0.04755 0.049057 0.038666 646,866.00
      Mar 15 2024 0.047582 0.000017 0.04% 0.045391 0.049521 0.044444 512,074.00
      Mar 14 2024 0.047565 0.004816 11.27% 0.042747 0.057999 0.040022 831,571.00
      Mar 13 2024 0.042749 -0.006407 -13.03% 0.049438 0.0505 0.04076 767,380.00
      Mar 12 2024 0.049156 -0.002084 -4.07% 0.051261 0.060528 0.048848 517,072.00
      Mar 11 2024 0.05124 0.002116 4.31% 0.049153 0.056459 0.045205 557,682.00
      Mar 10 2024 0.049124 -0.003284 -6.27% 0.052395 0.05771 0.0485 579,877.00
      Mar 09 2024 0.052408 -0.000093 -0.18% 0.052707 0.053504 0.048 720,315.00
      Mar 08 2024 0.052501 -0.009368 -15.14% 0.061311 0.062119 0.0512 594,093.00
      Mar 07 2024 0.061869 0.003386 5.79% 0.055921 0.065993 0.055488 371,318.00

      Your Recent History

      GATE
      DRGNUSDT
      Dragonchain
      USOTC
      BRSYF
      Brainsway (PK)
      USOTC
      BYLB
      Boyle Bancorp Boyle Kent... (PK)
      LSE
      BO34
      Honours M Frn29
      NYSE
      CMI
      Cummins
      Delayed Upgrade Clock