ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,424.56
      -0.17%
      US Tech 100
      19,116.80
      0.25%
      Dow Jones
      38,573.29
      -0.19%
      Brent Oil
      82.71
      0.90%
      Bitcoin
      65,127.94
      -2.43%
      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. Defi Warrior Token (Gate.io:FIWAUSDT)

      6. Defi Warrior Token (Gate.io:FIWAUSDT) Historical

      FIWAUSDT Defi Warrior Token

      0.000064
      -0.00000001 (-0.02%)
      12:34:55 - Realtime Data

      FIWAUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.000064 -0.00000300 -4.46% 0.000067 0.000068 0.000063 196,154,601.00
      Jun 12 2024 0.000067 -0.00000017 -0.25% 0.000068 0.000068 0.000066 202,908,322.00
      Jun 11 2024 0.000068 -0.00000700 -9.45% 0.000076 0.000076 0.000067 24,882,516.00
      Jun 10 2024 0.000074 0.00000400 5.73% 0.00007 0.000076 0.000068 7,716,196.00
      Jun 09 2024 0.00007 0.00000200 2.96% 0.000067 0.000077 0.000066 145,320,939.00
      Jun 08 2024 0.000067 -0.00000047 -0.69% 0.00007 0.00007 0.000067 141,011,043.00
      Jun 07 2024 0.000068 -0.00000900 -11.63% 0.000076 0.000076 0.000067 5,129,999.00
      Jun 06 2024 0.000077 0.00000200 2.65% 0.000075 0.00009 0.000073 21,899,540.00
      Jun 05 2024 0.000075 0.00000700 10.18% 0.000071 0.000077 0.000068 75,374,489.00
      Jun 04 2024 0.000069 0.00000100 1.48% 0.000068 0.000079 0.000067 51,791,337.00
      Jun 03 2024 0.000068 -0.00000200 -2.87% 0.00007 0.000071 0.000068 128,656,424.00
      Jun 02 2024 0.00007 -0.00000300 -4.14% 0.000072 0.000072 0.00007 126,944,116.00
      Jun 01 2024 0.000072 0.00000200 2.86% 0.00007 0.000079 0.000069 133,249,493.00
      May 31 2024 0.00007 0.00000006 0.09% 0.00007 0.000071 0.000068 60,271,181.00
      May 30 2024 0.00007 0.00000052 0.75% 0.000069 0.00007 0.000069 41,952,449.00
      May 29 2024 0.000069 0.00000300 4.49% 0.000069 0.000069 0.000069 28,814.00
      May 28 2024 0.000067 -0.00000300 -4.28% 0.00007 0.000071 0.000067 16,643,596.00
      May 27 2024 0.00007 0.00000600 9.34% 0.000064 0.00007 0.000063 154,263,943.00
      May 26 2024 0.000064 -0.00000200 -3.02% 0.000066 0.000066 0.000063 108,156,602.00
      May 25 2024 0.000066 -0.00000052 -0.78% 0.000067 0.000067 0.000065 20,253,212.00
      May 24 2024 0.000067 0.00000400 6.34% 0.000063 0.000084 0.000063 83,041,278.00
      May 23 2024 0.000063 -0.00000200 -3.09% 0.000065 0.000065 0.000062 208,826,817.00
      May 22 2024 0.000065 0.00000057 0.89% 0.000064 0.000067 0.000064 207,622,336.00
      May 21 2024 0.000064 -0.00000200 -3.04% 0.000066 0.00007 0.000062 172,127,820.00
      May 20 2024 0.000066 0.00000001 0.02% 0.000066 0.000066 0.000066 209,033,355.00
      May 19 2024 0.000066 -0.00000038 -0.57% 0.000066 0.000066 0.000066 206,285,230.00
      May 18 2024 0.000066 -0.00000200 -2.93% 0.000068 0.000069 0.000065 171,284,774.00
      May 17 2024 0.000068 0.00000400 6.19% 0.000065 0.000069 0.000064 194,325,093.00
      May 16 2024 0.000065 -0.00000002 -0.03% 0.000065 0.000065 0.000064 214,940,668.00
      May 15 2024 0.000065 -0.00000029 -0.45% 0.000065 0.000066 0.000064 203,118,989.00
      May 14 2024 0.000065 -0.00000200 -2.97% 0.000067 0.000068 0.000064 187,273,673.00
      May 13 2024 0.000067 -0.00000009 -0.13% 0.000067 0.000067 0.000066 200,537,992.00
      May 12 2024 0.000067 -0.00000048 -0.71% 0.000068 0.000068 0.000067 144,578,996.00
      May 11 2024 0.000068 -0.00000051 -0.75% 0.000068 0.000069 0.000068 203,689,415.00
      May 10 2024 0.000068 0.00000077 1.14% 0.000068 0.000069 0.000067 200,226,707.00
      May 09 2024 0.000068 0.00000200 3.05% 0.000066 0.000068 0.000064 111,631,176.00
      May 08 2024 0.000066 -0.00000200 -2.96% 0.000068 0.000068 0.000064 61,033,007.00
      May 07 2024 0.000068 0.00000100 1.50% 0.000066 0.000068 0.000066 4,491,082.00
      May 06 2024 0.000066 -0.00000007 -0.11% 0.000067 0.000067 0.000065 140,976,409.00
      May 05 2024 0.000067 -0.00000015 -0.22% 0.000066 0.000067 0.000066 208,699,576.00
      May 04 2024 0.000067 -0.00000031 -0.46% 0.000067 0.000067 0.000066 211,034,955.00
      May 03 2024 0.000067 0.00000200 3.06% 0.000065 0.000068 0.000065 92,920,579.00
      May 02 2024 0.000065 -0.00000015 -0.23% 0.000065 0.000067 0.000065 116,609,096.00
      May 01 2024 0.000065 -0.00000200 -2.97% 0.000067 0.000067 0.000064 131,252,295.00
      Apr 30 2024 0.000067 -0.00000035 -0.52% 0.000068 0.000068 0.000066 205,426,754.00
      Apr 29 2024 0.000068 0.00000013 0.19% 0.000067 0.000068 0.000067 202,706,359.00
      Apr 28 2024 0.000067 0.00000003 0.04% 0.000067 0.000068 0.000066 197,074,544.00
      Apr 27 2024 0.000067 -0.00000005 -0.07% 0.000067 0.000068 0.000067 205,047,809.00
      Apr 26 2024 0.000067 0.00000039 0.58% 0.000067 0.000068 0.000067 204,927,127.00
      Apr 25 2024 0.000067 -0.00000200 -2.90% 0.000069 0.000069 0.000066 184,073,875.00
      Apr 24 2024 0.000069 0.00000100 1.47% 0.00007 0.00007 0.000068 43,558,889.00
      Apr 23 2024 0.000068 0.00000079 1.18% 0.000067 0.00007 0.000066 131,519,597.00
      Apr 22 2024 0.000067 0.00000100 1.52% 0.000066 0.00007 0.000065 173,978,522.00
      Apr 21 2024 0.000066 0.00000100 1.55% 0.000065 0.000066 0.000065 204,790,197.00
      Apr 20 2024 0.000065 -0.00000300 -4.46% 0.000067 0.000068 0.000065 201,143,347.00
      Apr 19 2024 0.000067 0.00000007 0.10% 0.000067 0.000068 0.000067 143,909,715.00
      Apr 18 2024 0.000067 -0.00000015 -0.22% 0.000067 0.000068 0.000067 183,556,116.00
      Apr 17 2024 0.000067 0.00000008 0.12% 0.000067 0.000069 0.000067 204,404,919.00
      Apr 16 2024 0.000067 -0.00000800 -10.69% 0.000073 0.000073 0.000063 84,024,288.00
      Apr 15 2024 0.000075 0.00000700 10.29% 0.000068 0.000078 0.000065 96,729,104.00
      Apr 14 2024 0.000068 0.00000100 1.50% 0.000067 0.000077 0.000067 123,491,549.00
      Apr 13 2024 0.000067 -0.00000400 -5.63% 0.000071 0.000071 0.000067 171,830,161.00
      Apr 12 2024 0.000071 -0.00000067 -0.93% 0.000072 0.000072 0.00007 29,722,822.00
      Apr 11 2024 0.000072 -0.00000044 -0.61% 0.000072 0.000073 0.000072 133,213,777.00
      Apr 10 2024 0.000072 -0.00000200 -2.72% 0.000074 0.000074 0.000072 198,118,768.00
      Apr 09 2024 0.000074 -0.00000900 -10.83% 0.000083 0.000084 0.000072 145,063,121.00
      Apr 08 2024 0.000083 0.00000041 0.50% 0.000083 0.000084 0.000082 158,289,190.00
      Apr 07 2024 0.000083 0.00000052 0.63% 0.000082 0.000089 0.000082 120,655,858.00
      Apr 06 2024 0.000082 0.00000400 5.14% 0.000077 0.000083 0.000077 38,786,022.00
      Apr 05 2024 0.000078 0.00000700 9.90% 0.000071 0.000084 0.00007 148,427,204.00
      Apr 04 2024 0.000071 -0.00000100 -1.39% 0.000072 0.000073 0.00007 211,452,732.00
      Apr 03 2024 0.000072 0.00000200 2.85% 0.00007 0.000074 0.000068 223,980,753.00
      Apr 02 2024 0.00007 -0.00000400 -5.37% 0.000074 0.000075 0.000069 204,381,914.00
      Apr 01 2024 0.000074 0.00000037 0.50% 0.000073 0.000075 0.000072 194,551,393.00
      Mar 31 2024 0.000074 -0.00000039 -0.52% 0.000074 0.000075 0.000073 205,338,955.00
      Mar 30 2024 0.000074 0.00000062 0.84% 0.000074 0.000075 0.000073 212,561,641.00
      Mar 29 2024 0.000074 -0.00000021 -0.28% 0.000074 0.000075 0.000073 260,048,608.00
      Mar 28 2024 0.000074 0.00000088 1.20% 0.000073 0.000075 0.000072 314,876,473.00
      Mar 27 2024 0.000073 0.00000500 7.37% 0.000068 0.000075 0.000067 343,992,023.00
      Mar 26 2024 0.000068 -0.00000100 -1.45% 0.000068 0.00007 0.000067 360,148,605.00
      Mar 25 2024 0.000069 0.00000100 1.47% 0.000068 0.00007 0.000067 344,368,526.00
      Mar 24 2024 0.000068 -0.00000023 -0.34% 0.000068 0.00007 0.000067 338,422,233.00
      Mar 23 2024 0.000068 0.00000100 1.49% 0.000067 0.000068 0.000066 364,890,516.00
      Mar 22 2024 0.000067 0.00000016 0.24% 0.000067 0.000069 0.000066 345,475,671.00
      Mar 21 2024 0.000067 -0.00000007 -0.10% 0.000067 0.000068 0.000066 353,812,164.00
      Mar 20 2024 0.000067 -0.00000033 -0.49% 0.000067 0.000072 0.000066 366,467,225.00
      Mar 19 2024 0.000067 0.00000084 1.27% 0.000066 0.00007 0.000061 390,331,007.00
      Mar 18 2024 0.000066 -0.00000500 -7.02% 0.000071 0.000071 0.000066 360,006,952.00
      Mar 17 2024 0.000071 -0.00000300 -4.05% 0.000074 0.000074 0.000071 325,002,870.00
      Mar 16 2024 0.000074 -0.00000300 -3.92% 0.000077 0.000077 0.000073 315,377,397.00

      Your Recent History

      GATE
      FIWAUSDT
      Defi Warrior Token
      ASX
      STOKOR
      Delayed Upgrade Clock