ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.42
1.29%
US Tech 100
19,634.80
0.80%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36378
-0.29%
Bitcoin
60,227.74
-2.90%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. dForce (Gate.io:DFETH)

  6. dForce (Gate.io:DFETH) Historical

DFETH dForce

0.00000870
-0.00000020 (-2.25%)
16:57:21 - Realtime Data

DFETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.00000890 0.00 0.00% 0.00000890 0.00000900 0.00000870 370,799.00
Jul 01 2024 0.00000890 -0.00000010 -1.11% 0.00000900 0.00000900 0.00000870 327,033.00
Jun 30 2024 0.00000900 0.00000010 1.12% 0.00000890 0.00000900 0.00000870 251,999.00
Jun 29 2024 0.00000890 -0.00000020 -2.20% 0.00000910 0.00000980 0.00000860 299,649.00
Jun 28 2024 0.00000910 -0.00000030 -3.19% 0.00000950 0.000012 0.00000910 191,876.00
Jun 27 2024 0.00000940 0.00000010 1.08% 0.00000930 0.00000950 0.00000910 206,202.00
Jun 26 2024 0.00000930 -0.00000070 -7.00% 0.00000990 0.00000990 0.00000920 154,229.00
Jun 25 2024 0.00001 0.00 0.00% 0.00001 0.00001 0.00001 0.00
Jun 24 2024 0.00001 0.00000040 4.17% 0.00000940 0.00001 0.00000940 105,435.00
Jun 23 2024 0.00000960 -0.00000020 -2.04% 0.00000970 0.00000970 0.00000950 120,038.00
Jun 22 2024 0.00000980 0.00000030 3.16% 0.00000950 0.00000990 0.00000950 99,773.00
Jun 21 2024 0.00000950 -0.00000020 -2.06% 0.00000960 0.00000970 0.00000950 37,683.00
Jun 20 2024 0.00000970 0.00000040 4.30% 0.00000920 0.00000980 0.00000920 245,625.00
Jun 19 2024 0.00000930 -0.00000020 -2.11% 0.00000950 0.00000960 0.00000910 283,295.00
Jun 18 2024 0.00000950 -0.00000050 -5.00% 0.00001 0.00001 0.00000940 258,056.00
Jun 17 2024 0.00001 -0.00000090 -8.26% 0.000011 0.000011 0.00001 214,131.00
Jun 16 2024 0.000011 -0.00000020 -1.80% 0.000011 0.000011 0.000011 184,481.00
Jun 15 2024 0.000011 -0.00000020 -1.77% 0.000011 0.000012 0.000011 272,438.00
Jun 14 2024 0.000011 -0.00000030 -2.59% 0.000012 0.000012 0.000011 224,858.00
Jun 13 2024 0.000012 0.00 0.00% 0.000012 0.000012 0.000012 222,431.00
Jun 12 2024 0.000012 0.00000030 2.65% 0.000011 0.000012 0.000011 192,440.00
Jun 11 2024 0.000011 0.00 0.00% 0.000011 0.000012 0.000011 219,809.00
Jun 10 2024 0.000011 -0.00000020 -1.74% 0.000012 0.000012 0.000011 283,824.00
Jun 09 2024 0.000012 0.00000030 2.68% 0.000011 0.000012 0.000011 205,008.00
Jun 08 2024 0.000011 -0.00000050 -4.27% 0.000012 0.000012 0.000011 251,506.00
Jun 07 2024 0.000012 -0.00000030 -2.50% 0.000012 0.000013 0.000012 188,103.00
Jun 06 2024 0.000012 0.00000020 1.69% 0.000012 0.000012 0.000012 111,743.00
Jun 05 2024 0.000012 0.00000050 4.42% 0.000011 0.000012 0.000011 87,729.00
Jun 04 2024 0.000011 0.00000020 1.80% 0.000011 0.000011 0.000011 1,276.00
Jun 03 2024 0.000011 -0.00000010 -0.89% 0.000011 0.000011 0.000011 5,272.00
Jun 02 2024 0.000011 -0.00000010 -0.88% 0.000011 0.000011 0.000011 1,212.00
Jun 01 2024 0.000011 -0.00000050 -4.24% 0.000012 0.000012 0.000011 90,329.00
May 31 2024 0.000012 -0.00000020 -1.67% 0.000012 0.000013 0.000012 83,813.00
May 30 2024 0.000012 0.00000020 1.69% 0.000012 0.000012 0.000012 84,027.00
May 29 2024 0.000012 0.00000020 1.72% 0.000012 0.000012 0.000012 78,899.00
May 28 2024 0.000012 0.00 0.00% 0.000012 0.000012 0.000011 80,115.00
May 27 2024 0.000012 -0.00000030 -2.52% 0.000012 0.000012 0.000011 95,017.00
May 26 2024 0.000012 -0.00000030 -2.46% 0.000012 0.000012 0.000012 148,991.00
May 25 2024 0.000012 -0.00000030 -2.40% 0.000013 0.000013 0.000012 134,731.00
May 24 2024 0.000013 0.00000030 2.46% 0.000012 0.000013 0.000012 86,000.00
May 23 2024 0.000012 -0.00000050 -3.94% 0.000013 0.000013 0.000012 163,914.00
May 22 2024 0.000013 0.00000030 2.42% 0.000013 0.000013 0.000013 130,448.00
May 21 2024 0.000012 -0.00000020 -1.59% 0.000013 0.000013 0.000012 154,523.00
May 20 2024 0.000013 -0.00000100 -7.25% 0.000014 0.000014 0.000013 128,366.00
May 19 2024 0.000014 -0.00000040 -2.82% 0.000014 0.000014 0.000014 102,738.00
May 18 2024 0.000014 -0.00000010 -0.70% 0.000014 0.000014 0.000014 178,341.00
May 17 2024 0.000014 -0.00000010 -0.69% 0.000014 0.000015 0.000014 177,952.00
May 16 2024 0.000014 -0.00000030 -2.04% 0.000015 0.000015 0.000014 158,473.00
May 15 2024 0.000015 0.00 0.00% 0.000015 0.000015 0.000015 182,856.00
May 14 2024 0.000015 -0.00000020 -1.34% 0.000015 0.000015 0.000015 161,348.00
May 13 2024 0.000015 -0.00000030 -1.97% 0.000015 0.000015 0.000015 127,774.00
May 12 2024 0.000015 0.00000010 0.66% 0.000015 0.000016 0.000015 85,152.00
May 11 2024 0.000015 0.00000030 2.03% 0.000015 0.000015 0.000015 172,736.00
May 10 2024 0.000015 0.00000030 2.07% 0.000015 0.000015 0.000015 187,694.00
May 09 2024 0.000015 -0.00000010 -0.68% 0.000015 0.000015 0.000014 90,762.00
May 08 2024 0.000015 0.00000010 0.69% 0.000015 0.000015 0.000014 154,790.00
May 07 2024 0.000015 -0.00000010 -0.68% 0.000015 0.000015 0.000014 179,621.00
May 06 2024 0.000015 -0.00000010 -0.68% 0.000015 0.000015 0.000014 197,763.00
May 05 2024 0.000015 0.00 0.00% 0.000015 0.000015 0.000014 173,068.00
May 04 2024 0.000015 -0.00000040 -2.65% 0.000015 0.000015 0.000015 157,415.00
May 03 2024 0.000015 -0.00000100 -6.13% 0.000016 0.000017 0.000015 165,598.00
May 02 2024 0.000016 0.00000080 5.16% 0.000016 0.000016 0.000015 176,958.00
May 01 2024 0.000016 0.00000030 1.97% 0.000015 0.000016 0.000015 176,884.00
Apr 30 2024 0.000015 0.00000010 0.66% 0.000015 0.000015 0.000015 188,058.00
Apr 29 2024 0.000015 0.00000040 2.72% 0.000015 0.000015 0.000015 212,578.00
Apr 28 2024 0.000015 -0.00000040 -2.65% 0.000015 0.000015 0.000015 199,541.00
Apr 27 2024 0.000015 -0.00000050 -3.21% 0.000016 0.000016 0.000015 160,239.00
Apr 26 2024 0.000016 -0.00000060 -3.70% 0.000016 0.000016 0.000015 176,303.00
Apr 25 2024 0.000016 -0.00000020 -1.22% 0.000016 0.000016 0.000016 176,513.00
Apr 24 2024 0.000016 -0.00000070 -4.09% 0.000017 0.000017 0.000016 171,155.00
Apr 23 2024 0.000017 0.00000030 1.79% 0.000017 0.000017 0.000017 176,883.00
Apr 22 2024 0.000017 0.00000050 3.07% 0.000016 0.000017 0.000016 173,493.00
Apr 21 2024 0.000016 -0.00000020 -1.21% 0.000016 0.000017 0.000016 178,652.00
Apr 20 2024 0.000017 -0.00000010 -0.60% 0.000017 0.000017 0.000016 167,832.00
Apr 19 2024 0.000017 0.00000050 3.11% 0.000016 0.000017 0.000016 173,273.00
Apr 18 2024 0.000016 0.00000030 1.90% 0.000016 0.000016 0.000016 178,587.00
Apr 17 2024 0.000016 0.00000020 1.28% 0.000016 0.000016 0.000015 171,624.00
Apr 16 2024 0.000016 0.00000050 3.31% 0.000015 0.000016 0.000015 187,456.00
Apr 15 2024 0.000015 -0.00000060 -3.82% 0.000016 0.000016 0.000015 183,606.00
Apr 14 2024 0.000016 0.00000050 3.29% 0.000015 0.000016 0.000015 186,219.00
Apr 13 2024 0.000015 -0.00000100 -6.10% 0.000016 0.000017 0.000014 174,133.00
Apr 12 2024 0.000016 -0.00000100 -5.75% 0.000018 0.000018 0.000016 143,679.00
Apr 11 2024 0.000017 -0.00000030 -1.69% 0.000018 0.000018 0.000017 151,401.00
Apr 10 2024 0.000018 0.00000020 1.14% 0.000017 0.000018 0.000017 158,015.00
Apr 09 2024 0.000018 0.00000010 0.57% 0.000017 0.000018 0.000017 140,178.00
Apr 08 2024 0.000017 -0.00000100 -5.38% 0.000018 0.000019 0.000017 140,426.00
Apr 07 2024 0.000019 0.00000030 1.64% 0.000019 0.000019 0.000018 144,467.00
Apr 06 2024 0.000018 0.00000050 2.81% 0.000018 0.000019 0.000018 151,751.00
Apr 05 2024 0.000018 0.00000020 1.14% 0.000018 0.000018 0.000017 163,686.00
Apr 04 2024 0.000018 0.00000050 2.92% 0.000017 0.000018 0.000017 152,380.00

Your Recent History

GATE
DFETH
dForce
BIT
F18824
Vontobel Financial Produ...
BIT
F18813
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved