ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,433.74
      0.23%
      US Tech 100
      19,089.60
      0.65%
      Dow Jones
      38,647.10
      -0.17%
      Brent Oil
      82.145
      0.21%
      Bitcoin
      66,745.51
      -0.02%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Dreamverse (Gate.io:DVUSDT)

      6. Dreamverse (Gate.io:DVUSDT) Historical

      DVUSDT Dreamverse

      0.000929
      -0.000015 (-1.63%)
      00:53:54 - Realtime Data

      DVUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.000944 -0.000058 -5.79% 0.001002 0.001004 0.00093 12,440,084.00
      Jun 12 2024 0.001002 0.00005 5.25% 0.000952 0.001028 0.000951 14,110,056.00
      Jun 11 2024 0.000952 0.000018 1.93% 0.000935 0.001003 0.00093 9,346,461.00
      Jun 10 2024 0.000935 -0.000012 -1.27% 0.000947 0.00098 0.00091 14,916,147.00
      Jun 09 2024 0.000947 0.000021 2.27% 0.000927 0.001223 0.000926 16,076,914.00
      Jun 08 2024 0.000927 -0.000024 -2.53% 0.00095 0.000954 0.000905 15,124,916.00
      Jun 07 2024 0.00095 -0.000016 -1.66% 0.000965 0.000997 0.000927 15,105,699.00
      Jun 06 2024 0.000966 0.000012 1.26% 0.000953 0.000974 0.000952 14,049,370.00
      Jun 05 2024 0.000953 -0.000052 -5.17% 0.001006 0.001032 0.000939 13,546,960.00
      Jun 04 2024 0.001005 0.000022 2.24% 0.000983 0.0014 0.000966 11,338,073.00
      Jun 03 2024 0.000983 -0.000024 -2.38% 0.001008 0.001011 0.000982 12,903,471.00
      Jun 02 2024 0.001007 -0.00003 -2.89% 0.001038 0.001049 0.001004 12,547,503.00
      Jun 01 2024 0.001037 -0.00000800 -0.77% 0.001047 0.001047 0.001037 13,215,893.00
      May 31 2024 0.001045 0.000018 1.75% 0.001027 0.00108 0.001025 13,673,064.00
      May 30 2024 0.001027 -0.000019 -1.82% 0.001045 0.001284 0.001011 14,976,973.00
      May 29 2024 0.001045 0.000012 1.16% 0.001037 0.00107 0.001003 13,766,145.00
      May 28 2024 0.001033 0.00000030 0.03% 0.001031 0.001776 0.001025 20,498,236.00
      May 27 2024 0.001033 -0.000012 -1.15% 0.001045 0.001046 0.001025 11,299,943.00
      May 26 2024 0.001045 -0.000019 -1.78% 0.001065 0.001068 0.001044 9,326,256.00
      May 25 2024 0.001065 -0.00000010 -0.01% 0.001067 0.001071 0.001056 12,800,167.00
      May 24 2024 0.001065 0.00 0.00% 0.001064 0.001075 0.001062 13,014,053.00
      May 23 2024 0.001065 0.000012 1.14% 0.001053 0.001065 0.001051 10,260,213.00
      May 22 2024 0.001053 0.00 0.00% 0.001053 0.001058 0.001046 12,668,263.00
      May 21 2024 0.001053 0.00000400 0.38% 0.001048 0.001058 0.001047 13,292,471.00
      May 20 2024 0.001049 -0.00000200 -0.19% 0.001053 0.001053 0.001046 13,329,387.00
      May 19 2024 0.001051 -0.00000200 -0.19% 0.001051 0.001058 0.001047 12,849,727.00
      May 18 2024 0.001053 -0.00000400 -0.38% 0.001056 0.001058 0.001046 7,964,323.00
      May 17 2024 0.001056 -0.00000900 -0.84% 0.001065 0.001067 0.001055 13,083,602.00
      May 16 2024 0.001066 0.00000050 0.05% 0.001066 0.001067 0.00106 12,682,779.00
      May 15 2024 0.001065 0.00000300 0.28% 0.001062 0.001071 0.001061 12,447,905.00
      May 14 2024 0.001063 -0.00000200 -0.19% 0.001064 0.001064 0.00106 12,525,748.00
      May 13 2024 0.001064 0.00 0.00% 0.001064 0.001064 0.001064 21,215.00
      May 12 2024 0.001064 -0.00000070 -0.07% 0.001065 0.001065 0.001064 68,605.00
      May 11 2024 0.001065 -0.00000900 -0.84% 0.001073 0.001082 0.001064 5,472,576.00
      May 10 2024 0.001074 0.00000070 0.07% 0.001072 0.001083 0.001068 12,443,606.00
      May 09 2024 0.001073 -0.00000500 -0.46% 0.001078 0.001078 0.001068 5,750,747.00
      May 08 2024 0.001078 0.00000080 0.07% 0.001078 0.001083 0.001075 11,938,787.00
      May 07 2024 0.001077 -0.00000300 -0.28% 0.001079 0.001083 0.001064 12,585,409.00
      May 06 2024 0.00108 -0.00000100 -0.09% 0.00108 0.001082 0.00108 1,445,172.00
      May 05 2024 0.001081 -0.00000100 -0.09% 0.00108 0.001081 0.00108 1,480,926.00
      May 04 2024 0.001082 0.000011 1.03% 0.001072 0.001085 0.001067 12,053,984.00
      May 03 2024 0.001071 0.00000200 0.19% 0.001068 0.001074 0.001068 8,351,400.00
      May 02 2024 0.001069 0.00000400 0.38% 0.001064 0.001074 0.001064 4,574,380.00
      May 01 2024 0.001065 -0.00000100 -0.09% 0.001064 0.001065 0.001064 5,540.00
      Apr 30 2024 0.001066 -0.00000800 -0.74% 0.001074 0.001077 0.001064 7,617,978.00
      Apr 29 2024 0.001074 -0.00000300 -0.28% 0.001078 0.001083 0.001064 12,530,925.00
      Apr 28 2024 0.001077 0.00000050 0.05% 0.001077 0.001085 0.001068 12,736,279.00
      Apr 27 2024 0.001076 -0.00000200 -0.19% 0.001075 0.001078 0.001068 12,861,982.00
      Apr 26 2024 0.001078 -0.00000400 -0.37% 0.001083 0.001085 0.001074 12,525,791.00
      Apr 25 2024 0.001083 0.000015 1.41% 0.001067 0.001083 0.001067 12,448,327.00
      Apr 24 2024 0.001068 0.00000020 0.02% 0.001067 0.001072 0.001064 12,980,182.00
      Apr 23 2024 0.001067 -0.000016 -1.48% 0.001084 0.0011 0.001064 13,199,209.00
      Apr 22 2024 0.001083 -0.00000300 -0.28% 0.001087 0.001111 0.001082 11,031,393.00
      Apr 21 2024 0.001086 -0.00000050 -0.05% 0.001088 0.001094 0.00108 12,859,238.00
      Apr 20 2024 0.001087 0.00000100 0.09% 0.001086 0.001097 0.001064 13,338,929.00
      Apr 19 2024 0.001086 0.000014 1.31% 0.001072 0.001095 0.001064 12,500,899.00
      Apr 18 2024 0.001072 0.00000600 0.56% 0.001064 0.001073 0.001064 3,790,352.00
      Apr 17 2024 0.001066 -0.000022 -2.02% 0.001088 0.001089 0.001064 12,157,315.00
      Apr 16 2024 0.001088 -0.00000030 -0.03% 0.001089 0.00109 0.001083 10,732,349.00
      Apr 15 2024 0.001089 0.00000200 0.18% 0.001087 0.001095 0.00108 12,009,325.00
      Apr 14 2024 0.001087 0.000057 5.54% 0.001032 0.001094 0.001025 11,454,200.00
      Apr 13 2024 0.00103 -0.000063 -5.76% 0.001087 0.001105 0.001029 11,284,160.00
      Apr 12 2024 0.001093 0.00000900 0.83% 0.001084 0.001103 0.00108 9,756,103.00
      Apr 11 2024 0.001084 -0.00000900 -0.82% 0.001096 0.001105 0.00108 13,155,631.00
      Apr 10 2024 0.001094 0.00001 0.92% 0.001084 0.001114 0.00108 12,554,991.00
      Apr 09 2024 0.001084 -0.00000500 -0.46% 0.001088 0.001097 0.00108 12,193,127.00
      Apr 08 2024 0.001089 0.00000400 0.37% 0.001084 0.001096 0.00108 12,947,462.00
      Apr 07 2024 0.001085 0.00000060 0.06% 0.001084 0.001097 0.00108 14,565,637.00
      Apr 06 2024 0.001085 -0.00000070 -0.06% 0.001085 0.001088 0.00108 14,611,763.00
      Apr 05 2024 0.001085 -0.00000600 -0.55% 0.001094 0.001102 0.00108 14,584,620.00
      Apr 04 2024 0.001092 0.00000900 0.83% 0.001084 0.001103 0.00108 10,824,477.00
      Apr 03 2024 0.001083 0.00000600 0.56% 0.001077 0.001102 0.001074 10,888,143.00
      Apr 02 2024 0.001077 -0.000066 -5.78% 0.001143 0.001143 0.00105 14,227,422.00
      Apr 01 2024 0.001143 0.000026 2.33% 0.001118 0.001145 0.001118 12,956,917.00
      Mar 31 2024 0.001117 -0.00000070 -0.06% 0.001117 0.001121 0.001108 13,670,736.00
      Mar 30 2024 0.001117 0.00000400 0.36% 0.001124 0.001171 0.001108 13,927,141.00
      Mar 29 2024 0.001113 0.000019 1.74% 0.001095 0.001117 0.001095 11,609,404.00
      Mar 28 2024 0.001095 -0.000062 -5.36% 0.001158 0.001159 0.001095 14,212,975.00
      Mar 27 2024 0.001157 0.000012 1.05% 0.001147 0.001175 0.001122 20,118,677.00
      Mar 26 2024 0.001145 0.000044 4.00% 0.001101 0.001155 0.001073 18,867,299.00
      Mar 25 2024 0.001101 0.000015 1.38% 0.001089 0.001114 0.001078 22,426,046.00
      Mar 24 2024 0.001086 -0.000019 -1.72% 0.001105 0.001268 0.00105 23,772,729.00
      Mar 23 2024 0.001106 -0.000018 -1.60% 0.001124 0.001134 0.001095 20,540,583.00
      Mar 22 2024 0.001124 0.000011 0.99% 0.001119 0.001159 0.001096 20,527,108.00
      Mar 21 2024 0.001113 0.00001 0.91% 0.001104 0.00113 0.001098 9,982,386.00
      Mar 20 2024 0.001103 -0.000051 -4.42% 0.001157 0.00116 0.001055 22,653,308.00
      Mar 19 2024 0.001154 -0.000098 -7.83% 0.001258 0.001576 0.00105 24,021,156.00
      Mar 18 2024 0.001252 0.000184 17.22% 0.001067 0.001309 0.001065 23,203,274.00
      Mar 17 2024 0.001068 0.000016 1.52% 0.001049 0.00107 0.001032 20,899,358.00
      Mar 16 2024 0.001052 -0.000014 -1.31% 0.001059 0.001067 0.001023 23,121,326.00

      Your Recent History

      GATE
      DVUSDT
      Dreamverse
      Delayed Upgrade Clock