ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.23
      0.77%
      US Tech 100
      19,408.75
      1.26%
      Dow Jones
      38,778.10
      0.49%
      Brent Oil
      83.60
      -0.36%
      Bitcoin
      65,544.62
      -1.42%
      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. DNAxCAT (Gate.io:DXCTUSDT)

      6. DNAxCAT (Gate.io:DXCTUSDT) Historical

      DXCTUSDT DNAxCAT

      0.02328
      -0.00005 (-0.21%)
      23:27:27 - Realtime Data

      DXCTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 17 2024 0.02333 -0.00026 -1.10% 0.02358 0.02363 0.02333 472,584.00
      Jun 16 2024 0.02359 -0.00003 -0.13% 0.02364 0.02469 0.02348 552,625.00
      Jun 15 2024 0.02362 0.00012 0.51% 0.02357 0.02384 0.02345 567,604.00
      Jun 14 2024 0.0235 0.00008 0.34% 0.02341 0.02363 0.02322 580,283.00
      Jun 13 2024 0.02342 0.00004 0.17% 0.02342 0.02355 0.02322 573,882.00
      Jun 12 2024 0.02338 0.00006 0.26% 0.02332 0.02344 0.02325 572,297.00
      Jun 11 2024 0.02332 -0.00017 -0.72% 0.02351 0.02351 0.02324 581,926.00
      Jun 10 2024 0.02349 -0.0001 -0.42% 0.02363 0.02364 0.0233 610,404.00
      Jun 09 2024 0.02359 0.00023 0.98% 0.02338 0.02372 0.02331 571,154.00
      Jun 08 2024 0.02336 -0.00028 -1.18% 0.02362 0.02575 0.02324 599,813.00
      Jun 07 2024 0.02364 -0.00016 -0.67% 0.02382 0.02398 0.02349 591,407.00
      Jun 06 2024 0.0238 -0.00007 -0.29% 0.02388 0.02403 0.02371 575,820.00
      Jun 05 2024 0.02387 -0.00017 -0.71% 0.02402 0.02408 0.0238 557,993.00
      Jun 04 2024 0.02404 -0.00002 -0.08% 0.02406 0.02584 0.02357 306,169.00
      Jun 03 2024 0.02406 0.00025 1.05% 0.02385 0.02424 0.0238 559,740.00
      Jun 02 2024 0.02381 0.00015 0.63% 0.02369 0.02404 0.02364 581,068.00
      Jun 01 2024 0.02366 0.00 0.00% 0.02372 0.02374 0.02353 569,887.00
      May 31 2024 0.02366 0.00022 0.94% 0.02348 0.02484 0.02338 582,300.00
      May 30 2024 0.02344 0.00004 0.17% 0.02337 0.02352 0.02326 571,333.00
      May 29 2024 0.0234 -0.00013 -0.55% 0.02352 0.02375 0.02327 388,219.00
      May 28 2024 0.02353 0.00003 0.13% 0.02353 0.02366 0.02338 573,152.00
      May 27 2024 0.0235 -0.00024 -1.01% 0.02363 0.02372 0.02342 599,351.00
      May 26 2024 0.02374 -0.00055 -2.26% 0.02432 0.02624 0.02372 669,122.00
      May 25 2024 0.02429 -0.00058 -2.33% 0.02484 0.02505 0.02414 550,818.00
      May 24 2024 0.02487 0.00005 0.20% 0.02482 0.02489 0.0248 552,531.00
      May 23 2024 0.02482 0.00034 1.39% 0.02446 0.02491 0.0244 560,091.00
      May 22 2024 0.02448 0.00004 0.16% 0.02446 0.02453 0.02387 569,401.00
      May 21 2024 0.02444 -0.00013 -0.53% 0.02457 0.02474 0.02444 533,949.00
      May 20 2024 0.02457 -0.00006 -0.24% 0.02464 0.02519 0.02447 558,550.00
      May 19 2024 0.02463 0.00001 0.04% 0.02461 0.02469 0.02425 558,501.00
      May 18 2024 0.02462 0.00022 0.90% 0.02445 0.02493 0.02439 556,281.00
      May 17 2024 0.0244 0.00013 0.54% 0.02423 0.02468 0.02405 557,256.00
      May 16 2024 0.02427 0.00005 0.21% 0.02424 0.0245 0.02405 553,165.00
      May 15 2024 0.02422 0.00027 1.13% 0.02394 0.02428 0.02388 547,825.00
      May 14 2024 0.02395 -0.00007 -0.29% 0.02406 0.02422 0.02384 572,281.00
      May 13 2024 0.02402 -0.00018 -0.74% 0.02424 0.02427 0.0239 547,714.00
      May 12 2024 0.0242 -0.00003 -0.12% 0.02426 0.02429 0.02389 584,403.00
      May 11 2024 0.02423 0.00011 0.46% 0.02414 0.02443 0.02374 579,135.00
      May 10 2024 0.02412 -0.00036 -1.47% 0.02445 0.02471 0.02404 543,543.00
      May 09 2024 0.02448 -0.0001 -0.41% 0.02458 0.02498 0.02425 547,898.00
      May 08 2024 0.02458 0.00001 0.04% 0.02454 0.02471 0.02424 563,459.00
      May 07 2024 0.02457 0.00045 1.87% 0.02413 0.02464 0.02405 541,480.00
      May 06 2024 0.02412 -0.0002 -0.82% 0.02432 0.02445 0.02349 591,532.00
      May 05 2024 0.02432 -0.00032 -1.30% 0.02466 0.02519 0.02206 576,192.00
      May 04 2024 0.02464 0.00001 0.04% 0.02466 0.02484 0.0244 541,791.00
      May 03 2024 0.02463 -0.00004 -0.16% 0.02466 0.02484 0.02462 584,571.00
      May 02 2024 0.02467 0.00003 0.12% 0.02464 0.02484 0.0245 563,590.00
      May 01 2024 0.02464 -0.00002 -0.08% 0.02467 0.02482 0.02435 573,641.00
      Apr 30 2024 0.02466 -0.00018 -0.72% 0.02503 0.02523 0.02436 558,161.00
      Apr 29 2024 0.02484 -0.00008 -0.32% 0.02492 0.02495 0.02454 546,628.00
      Apr 28 2024 0.02492 -0.00017 -0.68% 0.02511 0.02544 0.02484 487,585.00
      Apr 27 2024 0.02509 0.00024 0.97% 0.02481 0.02525 0.02479 559,954.00
      Apr 26 2024 0.02485 -0.00024 -0.96% 0.02509 0.02513 0.02479 530,223.00
      Apr 25 2024 0.02509 0.00035 1.41% 0.02475 0.02516 0.02467 551,217.00
      Apr 24 2024 0.02474 -0.00051 -2.02% 0.02523 0.02533 0.02464 563,692.00
      Apr 23 2024 0.02525 0.00003 0.12% 0.02522 0.02532 0.0252 556,649.00
      Apr 22 2024 0.02522 0.00027 1.08% 0.02495 0.02544 0.02486 546,201.00
      Apr 21 2024 0.02495 -0.0006 -2.35% 0.02553 0.02567 0.02486 573,195.00
      Apr 20 2024 0.02555 0.00034 1.35% 0.02522 0.02584 0.02497 545,403.00
      Apr 19 2024 0.02521 0.00014 0.56% 0.02507 0.02557 0.02497 468,247.00
      Apr 18 2024 0.02507 -0.00047 -1.84% 0.02552 0.02576 0.02497 535,368.00
      Apr 17 2024 0.02554 0.00016 0.63% 0.02538 0.02564 0.02531 536,079.00
      Apr 16 2024 0.02538 0.00004 0.16% 0.02536 0.02584 0.02513 535,679.00
      Apr 15 2024 0.02534 0.00006 0.24% 0.02524 0.02566 0.02511 517,623.00
      Apr 14 2024 0.02528 0.00024 0.96% 0.02502 0.02531 0.02493 536,169.00
      Apr 13 2024 0.02504 -0.00053 -2.07% 0.02558 0.02584 0.02464 563,284.00
      Apr 12 2024 0.02557 -0.0006 -2.29% 0.02615 0.02627 0.02553 532,465.00
      Apr 11 2024 0.02617 0.00046 1.79% 0.02574 0.02627 0.02558 525,794.00
      Apr 10 2024 0.02571 0.00002 0.08% 0.02569 0.02584 0.02556 495,539.00
      Apr 09 2024 0.02569 -0.00022 -0.85% 0.02592 0.02615 0.02559 513,605.00
      Apr 08 2024 0.02591 -0.00028 -1.07% 0.02621 0.02627 0.02575 547,460.00
      Apr 07 2024 0.02619 -0.00016 -0.61% 0.02633 0.02657 0.02613 459,407.00
      Apr 06 2024 0.02635 0.00017 0.65% 0.02619 0.0265 0.02605 589,696.00
      Apr 05 2024 0.02618 -0.00016 -0.61% 0.02632 0.02635 0.02599 549,999.00
      Apr 04 2024 0.02634 0.00027 1.04% 0.02607 0.02684 0.02569 424,155.00
      Apr 03 2024 0.02607 0.00139 5.63% 0.0248 0.02797 0.02442 630,349.00
      Apr 02 2024 0.02468 0.00008 0.33% 0.02462 0.0248 0.02435 627,097.00
      Apr 01 2024 0.0246 -0.00011 -0.45% 0.02471 0.02475 0.02459 632,590.00
      Mar 31 2024 0.02471 -0.00007 -0.28% 0.02482 0.02495 0.02467 613,430.00
      Mar 30 2024 0.02478 -0.00006 -0.24% 0.02484 0.02497 0.02464 640,027.00
      Mar 29 2024 0.02484 0.00007 0.28% 0.02484 0.02498 0.02464 743,910.00
      Mar 28 2024 0.02477 0.00 0.00% 0.02472 0.02502 0.02464 943,026.00
      Mar 27 2024 0.02477 -0.00004 -0.16% 0.02483 0.02499 0.02464 954,593.00
      Mar 26 2024 0.02481 -0.0003 -1.19% 0.02509 0.02566 0.02465 965,753.00
      Mar 25 2024 0.02511 0.00018 0.72% 0.02492 0.02525 0.02466 975,366.00
      Mar 24 2024 0.02493 0.00014 0.56% 0.02503 0.02575 0.02448 1,013,598.00
      Mar 23 2024 0.02479 0.00021 0.85% 0.02462 0.025 0.0245 991,095.00
      Mar 22 2024 0.02458 -0.00005 -0.20% 0.02455 0.02481 0.02445 1,045,055.00
      Mar 21 2024 0.02463 -0.00066 -2.61% 0.0253 0.02554 0.02447 1,013,703.00
      Mar 20 2024 0.02529 0.0004 1.61% 0.02494 0.02551 0.02476 979,784.00

      Your Recent History

      GATE
      DXCTUSDT
      DNAxCAT
      Delayed Upgrade Clock