DeFine Art More Historical Data - DFAUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
DeFine Art (Gate.io:DFAUSDT)
DeFine Art (Gate.io:DFAUSDT) Historical

DFAUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.000795	-0.000083	-9.45%	0.00087	0.000873	0.000783	10,687,864.00
Jun 27 2024	0.000878	0.000031	3.66%	0.00085	0.000878	0.000845	16,491,869.00
Jun 26 2024	0.000847	-0.000017	-1.97%	0.000865	0.000935	0.000834	8,457,609.00
Jun 25 2024	0.000864	-0.000018	-2.04%	0.000882	0.000883	0.000834	15,509,656.00
Jun 24 2024	0.000882	-0.000053	-5.67%	0.000934	0.000935	0.00088	10,495,235.00
Jun 23 2024	0.000935	0.000022	2.41%	0.000915	0.000936	0.000913	14,951,740.00
Jun 22 2024	0.000913	-0.00000800	-0.87%	0.000921	0.000921	0.000909	8,456,780.00
Jun 21 2024	0.000921	-0.000014	-1.50%	0.000935	0.000936	0.000913	13,813,927.00
Jun 20 2024	0.000935	-0.00000900	-0.95%	0.000944	0.000945	0.000933	14,171,422.00
Jun 19 2024	0.000943	0.00002	2.17%	0.000927	0.000958	0.000911	12,671,045.00
Jun 18 2024	0.000924	-0.000011	-1.18%	0.000935	0.000949	0.00091	15,079,017.00
Jun 17 2024	0.000935	-0.000016	-1.68%	0.00095	0.000954	0.00093	14,132,389.00
Jun 16 2024	0.000951	-0.000014	-1.45%	0.000964	0.000965	0.00093	14,762,113.00
Jun 15 2024	0.000965	-0.000017	-1.73%	0.000982	0.000986	0.00096	13,813,579.00
Jun 14 2024	0.000981	-0.00000060	-0.06%	0.000983	0.000986	0.000968	14,052,481.00
Jun 13 2024	0.000982	0.00000070	0.07%	0.000981	0.000995	0.000976	12,888,793.00
Jun 12 2024	0.000981	0.000023	2.40%	0.000958	0.001036	0.000957	15,577,685.00
Jun 11 2024	0.000958	-0.000018	-1.84%	0.000975	0.000978	0.000947	14,166,179.00
Jun 10 2024	0.000976	-0.000012	-1.22%	0.000988	0.000988	0.000941	14,957,640.00
Jun 09 2024	0.000987	0.000034	3.56%	0.000952	0.001002	0.000941	14,013,736.00
Jun 08 2024	0.000954	-0.000019	-1.95%	0.000975	0.001002	0.000951	14,429,975.00
Jun 07 2024	0.000973	0.00001	1.04%	0.000964	0.000978	0.00096	13,554,113.00
Jun 06 2024	0.000963	-0.000011	-1.13%	0.000974	0.000974	0.00096	13,176,188.00
Jun 05 2024	0.000974	0.000019	1.99%	0.000955	0.000978	0.000954	12,455,989.00
Jun 04 2024	0.000955	-0.000022	-2.25%	0.000977	0.000977	0.000945	6,139,529.00
Jun 03 2024	0.000977	0.000012	1.24%	0.000965	0.00098	0.000942	12,008,307.00
Jun 02 2024	0.000965	-0.00000700	-0.72%	0.000977	0.00099	0.000962	14,432,891.00
Jun 01 2024	0.000972	-0.000031	-3.09%	0.001003	0.001003	0.000935	12,239,270.00
May 31 2024	0.001003	-0.000033	-3.18%	0.001036	0.001036	0.000983	11,775,602.00
May 30 2024	0.001036	-0.000017	-1.61%	0.001053	0.001054	0.001036	10,221,968.00
May 29 2024	0.001053	-0.000036	-3.30%	0.00109	0.001099	0.00105	13,431,307.00
May 28 2024	0.00109	-0.00000300	-0.27%	0.001094	0.001095	0.001085	12,542,501.00
May 27 2024	0.001093	0.000024	2.25%	0.001068	0.001098	0.001068	13,123,045.00
May 26 2024	0.001069	0.00004	3.89%	0.00103	0.00108	0.00103	7,904,116.00
May 25 2024	0.001029	-0.00000600	-0.58%	0.001035	0.001035	0.001029	6,666,261.00
May 24 2024	0.001035	0.00000030	0.03%	0.001034	0.001042	0.001034	1,096,048.00
May 23 2024	0.001035	0.000013	1.27%	0.001022	0.001039	0.00101	14,179,389.00
May 22 2024	0.001022	0.000026	2.61%	0.000996	0.001042	0.000982	10,176,670.00
May 21 2024	0.000996	-0.000072	-6.74%	0.001068	0.001074	0.00093	12,872,619.00
May 20 2024	0.001068	-0.00000400	-0.37%	0.001069	0.001076	0.00106	12,377,509.00
May 19 2024	0.001072	-0.00000300	-0.28%	0.001077	0.001077	0.001062	636,471.00
May 18 2024	0.001075	-0.00000100	-0.09%	0.001076	0.001077	0.001075	1,155,532.00
May 17 2024	0.001076	0.000026	2.48%	0.00106	0.00109	0.00106	7,933,846.00
May 16 2024	0.00105	0.00002	1.94%	0.00103	0.00106	0.00103	161,984.00
May 15 2024	0.00103	-0.00002	-1.90%	0.00105	0.00105	0.00103	317,731.00
May 14 2024	0.00105	-0.00004	-3.67%	0.00108	0.00108	0.00105	373,515.00
May 13 2024	0.00109	-0.00004	-3.54%	0.00113	0.00114	0.00108	525,336.00
May 12 2024	0.00113	0.00	0.00%	0.00114	0.00114	0.00113	268,784.00
May 11 2024	0.00113	0.00	0.00%	0.00113	0.00114	0.00113	1,146,986.00
May 10 2024	0.00113	-0.00003	-2.59%	0.00116	0.00116	0.00113	4,155,051.00
May 09 2024	0.00116	-0.00001	-0.85%	0.00118	0.0012	0.00115	2,062,841.00
May 08 2024	0.00117	0.00	0.00%	0.00117	0.0012	0.00116	5,255,348.00
May 07 2024	0.00117	0.00002	1.74%	0.00116	0.0012	0.00115	6,760,892.00
May 06 2024	0.00115	0.00001	0.88%	0.00114	0.00115	0.00114	620,286.00
May 05 2024	0.00114	0.00002	1.79%	0.00112	0.00114	0.00111	156,535.00
May 04 2024	0.00112	-0.00003	-2.61%	0.00115	0.00115	0.00106	534,054.00
May 03 2024	0.00115	0.00	0.00%	0.00115	0.00115	0.00114	237,371.00
May 02 2024	0.00115	0.00001	0.88%	0.00114	0.00115	0.00114	522,701.00
May 01 2024	0.00114	-0.00003	-2.56%	0.00118	0.00118	0.00114	8,575,370.00
Apr 30 2024	0.00117	0.00	0.00%	0.00117	0.00119	0.00116	5,898,097.00
Apr 29 2024	0.00117	0.00003	2.63%	0.00115	0.00123	0.00114	2,694,641.00
Apr 28 2024	0.00114	-0.00007	-5.79%	0.00122	0.00122	0.00105	9,261,346.00
Apr 27 2024	0.00121	-0.00003	-2.42%	0.00124	0.00124	0.00121	2,510,960.00
Apr 26 2024	0.00124	-0.00001	-0.80%	0.00125	0.00126	0.00124	10,926,192.00
Apr 25 2024	0.00125	0.00003	2.46%	0.00121	0.00128	0.00121	9,159,254.00
Apr 24 2024	0.00122	-0.00006	-4.69%	0.00128	0.00131	0.0012	4,831,569.00
Apr 23 2024	0.00128	-0.00001	-0.78%	0.00129	0.00129	0.00128	7,345,171.00
Apr 22 2024	0.00129	0.00	0.00%	0.00129	0.00131	0.00128	12,683,498.00
Apr 21 2024	0.00129	0.00	0.00%	0.00129	0.00131	0.00128	10,399,707.00
Apr 20 2024	0.00129	-0.00002	-1.53%	0.00131	0.00132	0.00124	6,884,198.00
Apr 19 2024	0.00131	0.00016	13.91%	0.00115	0.00138	0.00115	6,050,822.00
Apr 18 2024	0.00115	0.00002	1.77%	0.00116	0.0012	0.00113	1,134,745.00
Apr 17 2024	0.00113	-0.00002	-1.74%	0.00113	0.0012	0.00113	519,453.00
Apr 16 2024	0.00115	0.00002	1.77%	0.00113	0.00119	0.00112	2,262,255.00
Apr 15 2024	0.00113	-0.00004	-3.42%	0.00117	0.00119	0.0011	2,743,480.00
Apr 14 2024	0.00117	0.00	0.00%	0.00117	0.0012	0.00116	5,684,442.00
Apr 13 2024	0.00117	-0.00001	-0.85%	0.00119	0.00122	0.00116	5,867,051.00
Apr 12 2024	0.00118	-0.00017	-12.59%	0.00136	0.00144	0.00114	9,986,685.00
Apr 11 2024	0.00135	-0.00008	-5.59%	0.00145	0.00146	0.0013	6,623,625.00
Apr 10 2024	0.00143	-0.00017	-10.63%	0.0016	0.00166	0.00121	7,079,478.00
Apr 09 2024	0.0016	0.00004	2.56%	0.00157	0.00173	0.00145	6,242,001.00
Apr 08 2024	0.00156	-0.00001	-0.64%	0.00157	0.00158	0.00149	5,822,215.00
Apr 07 2024	0.00157	0.00	0.00%	0.00159	0.00165	0.00157	4,974,425.00
Apr 06 2024	0.00157	0.00004	2.61%	0.00152	0.0016	0.00152	3,823,311.00
Apr 05 2024	0.00153	0.00002	1.32%	0.00151	0.00156	0.00151	3,095,533.00
Apr 04 2024	0.00151	-0.0001	-6.21%	0.00163	0.00173	0.00146	5,231,024.00
Apr 03 2024	0.00161	0.00013	8.78%	0.00149	0.00185	0.00148	10,201,384.00
Apr 02 2024	0.00148	-0.00004	-2.63%	0.00152	0.00156	0.00147	9,854,728.00
Apr 01 2024	0.00152	-0.00001	-0.65%	0.00154	0.00161	0.00147	8,399,355.00
Mar 31 2024	0.00153	0.00001	0.66%	0.00151	0.00157	0.00147	3,519,312.00
Mar 30 2024	0.00152	0.00016	11.76%	0.00137	0.00155	0.00135	4,675,235.00

BNP Paribas Issuance

First Trust Internationa...

NLBNPIT20RT5 20991231 26...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions