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
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,155.24
      0.29%
      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. Dvision (Gate.io:DVIUSDT)

      6. Dvision (Gate.io:DVIUSDT) Historical

      DVIUSDT Dvision

      0.01572
      0.00001 (0.06%)
      07:11:43 - Realtime Data

      DVIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.01571 -0.00028 -1.75% 0.01601 0.01622 0.01404 491,872.00
      Jul 17 2024 0.01599 -0.00037 -2.26% 0.01659 0.01687 0.01493 484,226.00
      Jul 16 2024 0.01636 -0.00034 -2.04% 0.01669 0.01712 0.0154 531,355.00
      Jul 15 2024 0.0167 0.00169 11.26% 0.01491 0.01792 0.01396 895,565.00
      Jul 14 2024 0.01501 -0.0011 -6.83% 0.01656 0.01736 0.01424 716,164.00
      Jul 13 2024 0.01611 0.00204 14.50% 0.01407 0.01849 0.01397 890,940.00
      Jul 12 2024 0.01407 0.00012 0.86% 0.01393 0.0156 0.01343 2,952,905.00
      Jul 11 2024 0.01395 -0.00031 -2.17% 0.01425 0.01485 0.0138 676,615.00
      Jul 10 2024 0.01426 0.00014 0.99% 0.0141 0.01467 0.01374 600,761.00
      Jul 09 2024 0.01412 0.0007 5.22% 0.01343 0.01844 0.01309 435,936.00
      Jul 08 2024 0.01342 0.00141 11.74% 0.01184 0.01901 0.01148 498,609.00
      Jul 07 2024 0.01201 -0.00063 -4.98% 0.01246 0.01315 0.01166 767,401.00
      Jul 06 2024 0.01264 0.00057 4.72% 0.01211 0.01272 0.0117 334,065.00
      Jul 05 2024 0.01207 -0.00116 -8.77% 0.01323 0.01328 0.01111 455,536.00
      Jul 04 2024 0.01323 -0.00132 -9.07% 0.01457 0.01541 0.01287 829,997.00
      Jul 03 2024 0.01455 -0.00001 -0.07% 0.01455 0.015 0.013 1,125,835.00
      Jul 02 2024 0.01456 0.00053 3.78% 0.01409 0.01467 0.01365 849,175.00
      Jul 01 2024 0.01403 -0.00006 -0.43% 0.01411 0.01683 0.01361 906,160.00
      Jun 30 2024 0.01409 -0.00093 -6.19% 0.01504 0.01555 0.01368 468,896.00
      Jun 29 2024 0.01502 -0.00158 -9.52% 0.01644 0.01866 0.01479 501,796.00
      Jun 28 2024 0.0166 0.00019 1.16% 0.01627 0.01837 0.01544 229,313.00
      Jun 27 2024 0.01641 0.00225 15.89% 0.01424 0.02099 0.01367 533,751.00
      Jun 26 2024 0.01416 0.00024 1.72% 0.014 0.02559 0.01367 608,245.00
      Jun 25 2024 0.01392 0.00089 6.83% 0.01338 0.01483 0.01255 363,788.00
      Jun 24 2024 0.01303 -0.00137 -9.51% 0.01406 0.01454 0.0127 289,780.00
      Jun 23 2024 0.0144 -0.00003 -0.21% 0.01426 0.01939 0.014 523,056.00
      Jun 22 2024 0.01443 -0.00105 -6.78% 0.01424 0.015 0.01322 669,689.00
      Jun 21 2024 0.01548 0.00146 10.41% 0.01383 0.0176 0.01303 205,044.00
      Jun 20 2024 0.01402 0.00026 1.89% 0.0134 0.01454 0.0134 341,022.00
      Jun 19 2024 0.01376 0.00013 0.95% 0.01348 0.023 0.01235 580,857.00
      Jun 18 2024 0.01363 -0.00126 -8.46% 0.01451 0.0148 0.01216 437,226.00
      Jun 17 2024 0.01489 -0.00296 -16.58% 0.01808 0.01836 0.0141 438,224.00
      Jun 16 2024 0.01785 -0.00047 -2.57% 0.01832 0.01844 0.01753 626,828.00
      Jun 15 2024 0.01832 -0.00099 -5.13% 0.01931 0.01952 0.01756 671,442.00
      Jun 14 2024 0.01931 -0.00084 -4.17% 0.02012 0.02116 0.01819 370,701.00
      Jun 13 2024 0.02015 0.00031 1.56% 0.01987 0.0236 0.01908 364,140.00
      Jun 12 2024 0.01984 0.00119 6.38% 0.01871 0.02609 0.018 439,409.00
      Jun 11 2024 0.01865 -0.00158 -7.81% 0.02017 0.02036 0.0181 614,498.00
      Jun 10 2024 0.02023 0.00006 0.30% 0.02013 0.02268 0.02006 536,544.00
      Jun 09 2024 0.02017 -0.00081 -3.86% 0.02095 0.02113 0.01937 757,630.00
      Jun 08 2024 0.02098 -0.0014 -6.26% 0.02151 0.032 0.02052 763,517.00
      Jun 07 2024 0.02238 -0.00153 -6.40% 0.02396 0.02428 0.02211 614,394.00
      Jun 06 2024 0.02391 0.00021 0.89% 0.02372 0.02536 0.02292 572,928.00
      Jun 05 2024 0.0237 -0.00045 -1.86% 0.02414 0.0248 0.02333 657,361.00
      Jun 04 2024 0.02415 -0.00033 -1.35% 0.02452 0.0263 0.02344 568,421.00
      Jun 03 2024 0.02448 -0.00062 -2.47% 0.02508 0.02574 0.02404 513,746.00
      Jun 02 2024 0.0251 0.00039 1.58% 0.02464 0.02571 0.02369 650,119.00
      Jun 01 2024 0.02471 -0.00158 -6.01% 0.02637 0.02676 0.02419 670,055.00
      May 31 2024 0.02629 -0.00085 -3.13% 0.02705 0.02887 0.02521 906,597.00
      May 30 2024 0.02714 0.00112 4.30% 0.02592 0.03177 0.02558 947,962.00
      May 29 2024 0.02602 0.00167 6.86% 0.02434 0.0275 0.02434 515,717.00
      May 28 2024 0.02435 -0.00017 -0.69% 0.024 0.02974 0.02313 720,677.00
      May 27 2024 0.02452 0.00409 20.02% 0.02039 0.02997 0.01987 702,870.00
      May 26 2024 0.02043 -0.00035 -1.68% 0.0208 0.02098 0.01856 850,548.00
      May 25 2024 0.02078 0.00026 1.27% 0.02057 0.02119 0.01918 491,695.00
      May 24 2024 0.02052 -0.00026 -1.25% 0.02077 0.03199 0.01985 678,756.00
      May 23 2024 0.02078 -0.00045 -2.12% 0.02125 0.02268 0.01999 687,695.00
      May 22 2024 0.02123 -0.00023 -1.07% 0.02141 0.02163 0.0207 609,660.00
      May 21 2024 0.02146 -0.00024 -1.11% 0.02159 0.0328 0.01625 808,886.00
      May 20 2024 0.0217 0.0006 2.84% 0.02096 0.02222 0.02047 628,795.00
      May 19 2024 0.0211 -0.00014 -0.66% 0.02154 0.0218 0.02034 661,418.00
      May 18 2024 0.02124 -0.00047 -2.16% 0.02167 0.02182 0.01906 722,788.00
      May 17 2024 0.02171 0.000777 3.71% 0.020842 0.02201 0.020612 531,950.00
      May 16 2024 0.020933 -0.000577 -2.68% 0.021489 0.021994 0.020421 626,546.00
      May 15 2024 0.02151 0.00137 6.80% 0.019971 0.021685 0.019705 821,300.00
      May 14 2024 0.02014 -0.000223 -1.10% 0.020327 0.023639 0.019758 785,305.00
      May 13 2024 0.020363 -0.001043 -4.87% 0.021591 0.027499 0.019686 832,591.00
      May 12 2024 0.021406 -0.000538 -2.45% 0.021944 0.02208 0.020688 659,308.00
      May 11 2024 0.021944 0.000438 2.04% 0.021489 0.022777 0.021004 606,286.00
      May 10 2024 0.021506 -0.000418 -1.91% 0.022037 0.022924 0.020971 684,189.00
      May 09 2024 0.021924 0.000014 0.06% 0.021906 0.0289 0.02125 837,524.00
      May 08 2024 0.02191 0.000964 4.60% 0.020898 0.024984 0.02057 678,511.00
      May 07 2024 0.020946 -0.001143 -5.17% 0.021987 0.022288 0.020692 713,113.00
      May 06 2024 0.022089 -0.000376 -1.67% 0.02253 0.022684 0.021963 587,785.00
      May 05 2024 0.022465 0.000131 0.59% 0.022295 0.02292 0.021766 596,865.00
      May 04 2024 0.022334 0.000091 0.41% 0.0223 0.023046 0.022098 634,308.00
      May 03 2024 0.022243 0.001786 8.73% 0.02055 0.022615 0.020308 816,676.00
      May 02 2024 0.020457 -0.000056 -0.27% 0.020436 0.020894 0.019002 606,813.00
      May 01 2024 0.020513 -0.000773 -3.63% 0.021286 0.022345 0.0196 897,272.00
      Apr 30 2024 0.021286 -0.001074 -4.80% 0.022348 0.022589 0.020567 653,727.00
      Apr 29 2024 0.02236 -0.000693 -3.01% 0.023059 0.023136 0.021117 608,029.00
      Apr 28 2024 0.023053 0.000124 0.54% 0.022994 0.024259 0.022735 523,670.00
      Apr 27 2024 0.022929 -0.001358 -5.59% 0.024264 0.024416 0.0204 948,209.00
      Apr 26 2024 0.024287 -0.000368 -1.49% 0.024704 0.026714 0.024067 674,000.00
      Apr 25 2024 0.024655 -0.001714 -6.50% 0.026299 0.026715 0.024029 601,732.00
      Apr 24 2024 0.026369 -0.001284 -4.64% 0.027207 0.028215 0.025419 600,061.00
      Apr 23 2024 0.027653 -0.000763 -2.69% 0.028459 0.035 0.026596 709,949.00
      Apr 22 2024 0.028416 0.002106 8.00% 0.0263 0.030957 0.026156 635,344.00
      Apr 21 2024 0.02631 0.000077 0.29% 0.026058 0.02743 0.025958 566,066.00
      Apr 20 2024 0.026233 0.001604 6.51% 0.024118 0.027375 0.024014 800,144.00

      Your Recent History

      GATE
      DVIUSDT
      Dvision
      USOTC
      ORAGF
      Monarca Minerals (PK)
      Delayed Upgrade Clock