dFund More Historical Data - DFNDUSDT | 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
dFund (Gate.io:DFNDUSDT)
dFund (Gate.io:DFNDUSDT) Historical

DFNDUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 20 2024	0.000272	0.00000020	0.07%	0.000272	0.000273	0.000272	49,493,556.00
Jul 19 2024	0.000272	0.00000300	1.11%	0.00027	0.000274	0.000267	42,072,558.00
Jul 18 2024	0.000269	-0.00000090	-0.33%	0.00027	0.000273	0.000267	47,106,131.00
Jul 17 2024	0.00027	0.00000040	0.15%	0.000269	0.000272	0.000268	50,539,417.00
Jul 16 2024	0.00027	-0.00000100	-0.37%	0.000271	0.000272	0.000267	50,754,210.00
Jul 15 2024	0.000271	0.000026	10.63%	0.000245	0.000344	0.000241	59,495,174.00
Jul 14 2024	0.000245	-0.00000400	-1.61%	0.000248	0.000249	0.000241	56,389,846.00
Jul 13 2024	0.000248	-0.00000500	-1.97%	0.000253	0.00026	0.000244	55,389,060.00
Jul 12 2024	0.000253	0.00000010	0.04%	0.000253	0.000254	0.000252	54,360,392.00
Jul 11 2024	0.000253	0.000018	7.64%	0.000236	0.000267	0.000234	42,974,919.00
Jul 10 2024	0.000236	-0.00000100	-0.42%	0.000237	0.00024	0.00023	62,157,218.00
Jul 09 2024	0.000237	-0.00000060	-0.25%	0.000238	0.000241	0.000236	56,361,406.00
Jul 08 2024	0.000237	-0.000013	-5.19%	0.00025	0.000255	0.000218	55,898,187.00
Jul 07 2024	0.00025	0.00000400	1.62%	0.000246	0.000317	0.000234	71,158,019.00
Jul 06 2024	0.000246	-0.000011	-4.27%	0.000258	0.000259	0.000245	55,026,854.00
Jul 05 2024	0.000258	-0.00000500	-1.90%	0.000257	0.00026	0.000256	52,144,357.00
Jul 04 2024	0.000263	-0.00000800	-2.96%	0.000271	0.000271	0.00026	51,056,579.00
Jul 03 2024	0.000271	-0.00000030	-0.11%	0.000271	0.000271	0.00027	50,702,622.00
Jul 02 2024	0.000271	0.00000030	0.11%	0.000271	0.000274	0.00027	50,858,383.00
Jul 01 2024	0.000271	-0.00000010	-0.04%	0.000272	0.000272	0.00027	48,540,298.00
Jun 30 2024	0.000271	-0.00000300	-1.10%	0.000274	0.000291	0.00027	49,176,548.00
Jun 29 2024	0.000274	-0.000017	-5.86%	0.00029	0.00029	0.000271	36,763,511.00
Jun 28 2024	0.00029	0.000012	4.32%	0.000278	0.000297	0.000275	50,759,139.00
Jun 27 2024	0.000278	-0.00000400	-1.42%	0.000281	0.000307	0.000276	56,000,383.00
Jun 26 2024	0.000282	-0.000023	-7.55%	0.000303	0.000333	0.000273	59,429,391.00
Jun 25 2024	0.000305	0.000032	11.72%	0.000273	0.00072	0.000267	46,833,777.00
Jun 24 2024	0.000273	-0.00000200	-0.73%	0.000275	0.000275	0.000271	49,020,992.00
Jun 23 2024	0.000275	0.00	0.00%	0.000275	0.000276	0.000275	47,995,970.00
Jun 22 2024	0.000275	-0.00000100	-0.36%	0.000275	0.000276	0.000274	50,558,341.00
Jun 21 2024	0.000277	-0.00000090	-0.32%	0.000278	0.000307	0.000267	49,281,885.00
Jun 20 2024	0.000277	-0.00000500	-1.77%	0.000282	0.000285	0.000274	47,453,412.00
Jun 19 2024	0.000283	-0.00000090	-0.32%	0.000284	0.000284	0.000282	49,236,439.00
Jun 18 2024	0.000284	-0.000012	-4.06%	0.000295	0.000296	0.000262	51,183,899.00
Jun 17 2024	0.000295	0.00000020	0.07%	0.000295	0.000296	0.000295	46,119,989.00
Jun 16 2024	0.000295	-0.00000060	-0.20%	0.000296	0.000296	0.000294	46,437,804.00
Jun 15 2024	0.000296	0.00000020	0.07%	0.000295	0.000297	0.000294	47,047,421.00
Jun 14 2024	0.000296	-0.00000800	-2.63%	0.000302	0.000304	0.000277	44,077,456.00
Jun 13 2024	0.000304	-0.00000090	-0.30%	0.000305	0.000307	0.0003	44,732,287.00
Jun 12 2024	0.000305	-0.00000400	-1.30%	0.000308	0.000309	0.0003	45,439,206.00
Jun 11 2024	0.000309	-0.00000300	-0.96%	0.000311	0.000312	0.000306	45,214,434.00
Jun 10 2024	0.000311	0.00000200	0.65%	0.000309	0.000312	0.000308	43,909,590.00
Jun 09 2024	0.000309	-0.00000300	-0.96%	0.000311	0.000313	0.000307	43,875,539.00
Jun 08 2024	0.000312	-0.00000050	-0.16%	0.000312	0.000312	0.00031	44,167,560.00
Jun 07 2024	0.000312	-0.00000600	-1.88%	0.000319	0.000319	0.00031	36,796,862.00
Jun 06 2024	0.000318	-0.00000200	-0.62%	0.000321	0.000322	0.000318	13,970,476.00
Jun 05 2024	0.000321	-0.00000050	-0.16%	0.000321	0.000323	0.000319	43,111,680.00
Jun 04 2024	0.000321	0.00000080	0.25%	0.00032	0.000322	0.000319	22,972,435.00
Jun 03 2024	0.00032	0.00000030	0.09%	0.00032	0.000321	0.000319	42,961,018.00
Jun 02 2024	0.00032	-0.00000030	-0.09%	0.00032	0.000321	0.000319	43,350,788.00
Jun 01 2024	0.00032	-0.00000060	-0.19%	0.000321	0.000321	0.00032	41,899,741.00
May 31 2024	0.000321	-0.00000100	-0.31%	0.000322	0.000322	0.000317	30,017,442.00
May 30 2024	0.000322	0.00000300	0.94%	0.000319	0.00034	0.00028	37,690,610.00
May 29 2024	0.000319	0.00000200	0.63%	0.000318	0.00032	0.000315	44,181,671.00
May 28 2024	0.000318	-0.00000050	-0.16%	0.000318	0.000319	0.000315	43,607,264.00
May 27 2024	0.000318	-0.00000200	-0.63%	0.00032	0.000321	0.000318	43,508,239.00
May 26 2024	0.00032	-0.00000200	-0.62%	0.000321	0.000322	0.000319	42,932,465.00
May 25 2024	0.000322	-0.00000200	-0.62%	0.000324	0.00038	0.00032	28,254,700.00
May 24 2024	0.000324	-0.00000600	-1.81%	0.000331	0.000331	0.000323	39,353,868.00
May 23 2024	0.000331	0.000014	4.42%	0.000317	0.00035	0.000317	40,151,539.00
May 22 2024	0.000317	-0.000011	-3.35%	0.000328	0.000329	0.000317	40,447,586.00
May 21 2024	0.000328	0.000039	13.47%	0.00029	0.000339	0.000286	49,039,722.00
May 20 2024	0.00029	0.00000100	0.35%	0.000288	0.000291	0.000288	45,793,332.00
May 19 2024	0.000289	0.00001	3.59%	0.000278	0.000289	0.000278	47,986,459.00
May 18 2024	0.000278	0.00000300	1.09%	0.000274	0.000279	0.000274	48,829,020.00
May 17 2024	0.000275	0.00000300	1.10%	0.000272	0.00028	0.000269	49,291,954.00
May 16 2024	0.000272	0.00000200	0.74%	0.00027	0.000283	0.00026	46,504,066.00
May 15 2024	0.00027	-0.00000900	-3.23%	0.000279	0.000279	0.000263	48,253,174.00
May 14 2024	0.000279	0.00000200	0.72%	0.000276	0.00028	0.000276	49,757,924.00
May 13 2024	0.000277	-0.00000400	-1.43%	0.00028	0.00028	0.000274	43,520,799.00
May 12 2024	0.000281	-0.00000070	-0.25%	0.000282	0.000282	0.00028	2,405,686.00
May 11 2024	0.000281	-0.00000040	-0.14%	0.000281	0.000281	0.000281	136,387.00
May 10 2024	0.000282	-0.00000300	-1.05%	0.000286	0.000286	0.000281	37,396,240.00
May 09 2024	0.000285	-0.00000200	-0.70%	0.000287	0.000287	0.000285	46,944,497.00
May 08 2024	0.000287	-0.00000100	-0.35%	0.000288	0.00029	0.000286	46,910,460.00
May 07 2024	0.000288	0.00000500	1.77%	0.000283	0.00029	0.000282	48,827,715.00
May 06 2024	0.000283	-0.00000200	-0.70%	0.000285	0.000285	0.000281	47,655,110.00
May 05 2024	0.000285	0.00000040	0.14%	0.000284	0.000287	0.000283	33,643,405.00
May 04 2024	0.000284	-0.00000070	-0.25%	0.000285	0.000287	0.000284	48,246,412.00
May 03 2024	0.000285	-0.00000020	-0.07%	0.000285	0.000286	0.000284	47,031,354.00
May 02 2024	0.000285	0.00000100	0.35%	0.000283	0.000292	0.000283	48,040,395.00
May 01 2024	0.000284	-0.00000070	-0.25%	0.000284	0.000285	0.000282	47,698,535.00
Apr 30 2024	0.000284	-0.00000900	-3.07%	0.000293	0.000295	0.000283	36,326,177.00
Apr 29 2024	0.000293	-0.00000700	-2.33%	0.000301	0.000302	0.00029	35,546,917.00
Apr 28 2024	0.0003	0.00000200	0.67%	0.000299	0.0003	0.000297	23,317,366.00
Apr 27 2024	0.000299	0.000016	5.66%	0.000283	0.00031	0.000281	48,063,101.00
Apr 26 2024	0.000283	-0.00000010	-0.04%	0.000282	0.000284	0.000281	47,867,849.00
Apr 25 2024	0.000283	-0.00000020	-0.07%	0.000283	0.000284	0.000281	49,661,592.00
Apr 24 2024	0.000283	-0.000018	-5.98%	0.000302	0.000308	0.000281	46,634,662.00
Apr 23 2024	0.000301	0.00000400	1.34%	0.000299	0.000302	0.000297	46,379,602.00
Apr 22 2024	0.000298	0.00000040	0.13%	0.000297	0.0003	0.000297	47,344,986.00
Apr 21 2024	0.000297	0.00000050	0.17%	0.000297	0.000297	0.000293	47,586,763.00
Apr 20 2024	0.000297	0.00000200	0.68%	0.000294	0.000326	0.00029	47,016,811.00

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