ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,649.37
      0.25%
      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. Dvision (Gate.io:DVIUSDT)

      6. Dvision (Gate.io:DVIUSDT) Historical

      DVIUSDT Dvision

      0.02576
      -0.00053 (-2.02%)
      07:43:55 - Realtime Data

      DVIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.024629 0.001368 5.88% 0.02329 0.025507 0.020963 632,315.00
      Apr 18 2024 0.023261 0.001171 5.30% 0.022066 0.023582 0.021453 764,333.00
      Apr 17 2024 0.02209 -0.001325 -5.66% 0.023455 0.024567 0.021 960,240.00
      Apr 16 2024 0.023415 -0.00000600 -0.03% 0.023615 0.024916 0.022209 1,264,152.00
      Apr 15 2024 0.023421 -0.000419 -1.76% 0.024031 0.025569 0.020793 1,018,502.00
      Apr 14 2024 0.02384 0.001451 6.48% 0.022059 0.030419 0.020621 908,549.00
      Apr 13 2024 0.022389 -0.002469 -9.93% 0.025025 0.026778 0.021466 794,306.00
      Apr 12 2024 0.024858 -0.00896 -26.49% 0.033556 0.033746 0.024 869,970.00
      Apr 11 2024 0.033818 0.000064 0.19% 0.033806 0.035092 0.031458 702,783.00
      Apr 10 2024 0.033754 -0.001489 -4.22% 0.034841 0.035746 0.032533 559,302.00
      Apr 09 2024 0.035243 -0.001896 -5.11% 0.03711 0.038823 0.033768 594,054.00
      Apr 08 2024 0.037139 0.001497 4.20% 0.035957 0.04089 0.034169 945,132.00
      Apr 07 2024 0.035642 0.000563 1.60% 0.034937 0.050 0.033466 1,060,402.00
      Apr 06 2024 0.035079 0.00047 1.36% 0.034531 0.036217 0.033639 508,076.00
      Apr 05 2024 0.034609 -0.00302 -8.03% 0.036568 0.03664 0.034079 466,831.00
      Apr 04 2024 0.037629 0.0017 4.73% 0.03552 0.037984 0.0335 598,866.00
      Apr 03 2024 0.035929 -0.00004 -0.11% 0.035975 0.040339 0.034018 778,838.00
      Apr 02 2024 0.035969 -0.004723 -11.61% 0.040681 0.0421 0.034658 747,051.00
      Apr 01 2024 0.040692 -0.001994 -4.67% 0.042779 0.044999 0.037984 3,194,679.00
      Mar 31 2024 0.042686 -0.003486 -7.55% 0.047047 0.048429 0.040847 566,833.00
      Mar 30 2024 0.046172 0.004026 9.55% 0.042738 0.050 0.04016 1,133,322.00
      Mar 29 2024 0.042146 -0.000445 -1.04% 0.042432 0.043708 0.03962 648,137.00
      Mar 28 2024 0.042591 0.001031 2.48% 0.041492 0.045068 0.039165 798,699.00
      Mar 27 2024 0.04156 0.002141 5.43% 0.039625 0.054 0.038626 930,336.00
      Mar 26 2024 0.039419 -0.002737 -6.49% 0.043122 0.049 0.038624 863,693.00
      Mar 25 2024 0.042156 0.005265 14.27% 0.036737 0.044989 0.034467 938,455.00
      Mar 24 2024 0.036891 0.001754 4.99% 0.035241 0.03761 0.033562 812,322.00
      Mar 23 2024 0.035137 0.003244 10.17% 0.03182 0.037933 0.031075 943,362.00
      Mar 22 2024 0.031893 -0.001899 -5.62% 0.034105 0.036043 0.030008 801,520.00
      Mar 21 2024 0.033792 -0.002095 -5.84% 0.036009 0.036704 0.033441 917,429.00
      Mar 20 2024 0.035887 0.007451 26.20% 0.028272 0.036509 0.027521 1,307,030.00
      Mar 19 2024 0.028436 -0.007554 -20.99% 0.03591 0.037025 0.027233 1,586,039.00
      Mar 18 2024 0.03599 -0.004643 -11.43% 0.040781 0.042129 0.035892 960,397.00
      Mar 17 2024 0.040633 0.003343 8.96% 0.038026 0.040911 0.036786 991,209.00
      Mar 16 2024 0.03729 -0.004025 -9.74% 0.042226 0.044234 0.036706 1,560,194.00
      Mar 15 2024 0.041315 0.000217 0.53% 0.041045 0.041949 0.036001 1,193,963.00
      Mar 14 2024 0.041098 -0.00326 -7.35% 0.043549 0.048 0.037007 1,128,276.00
      Mar 13 2024 0.044358 0.000867 1.99% 0.043103 0.047818 0.037076 2,169,383.00
      Mar 12 2024 0.043491 -0.003821 -8.08% 0.047487 0.047837 0.0375 2,329,523.00
      Mar 11 2024 0.047312 0.015961 50.91% 0.032693 0.052 0.03183 3,700,574.00
      Mar 10 2024 0.031351 0.004102 15.05% 0.027323 0.038 0.026373 2,368,151.00
      Mar 09 2024 0.027249 0.006274 29.91% 0.020936 0.029799 0.020482 2,378,486.00
      Mar 08 2024 0.020975 0.000463 2.26% 0.020471 0.021266 0.019688 1,660,494.00
      Mar 07 2024 0.020512 0.000257 1.27% 0.020312 0.02293 0.0192 3,197,336.00
      Mar 06 2024 0.020255 0.001722 9.29% 0.018664 0.021813 0.018643 1,919,306.00
      Mar 05 2024 0.018533 -0.002221 -10.70% 0.020864 0.021295 0.018137 2,300,367.00
      Mar 04 2024 0.020754 -0.001844 -8.16% 0.0227 0.022999 0.020161 2,629,054.00
      Mar 03 2024 0.022598 0.001386 6.53% 0.02121 0.024435 0.02016 2,781,841.00
      Mar 02 2024 0.021212 0.000161 0.76% 0.021553 0.022824 0.020076 2,307,734.00

      Your Recent History

      GATE
      DVIUSDT
      Dvision
      Delayed Upgrade Clock