DeFi For You More Historical Data - DFYUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
DeFi For You (Gate.io:DFYUSDT)
DeFi For You (Gate.io:DFYUSDT) Historical

DFYUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.000284	0.00000900	3.28%	0.000282	0.000296	0.000274	32,340,938.00
May 17 2024	0.000275	-0.000013	-4.53%	0.000301	0.000301	0.000272	22,738,636.00
May 16 2024	0.000287	0.00000080	0.28%	0.000281	0.000366	0.000269	50,894,926.00
May 15 2024	0.000286	0.000012	4.38%	0.000259	0.000348	0.000237	14,985,569.00
May 14 2024	0.000274	-0.000024	-8.06%	0.000289	0.000308	0.00025	17,882,291.00
May 13 2024	0.000298	-0.000029	-8.86%	0.000314	0.000349	0.000289	9,250,772.00
May 12 2024	0.000327	-0.000037	-10.16%	0.000398	0.000398	0.000264	60,120,989.00
May 11 2024	0.000364	-0.000024	-6.18%	0.000374	0.000401	0.000363	5,843,751.00
May 10 2024	0.000389	-0.000056	-12.59%	0.000391	0.000453	0.000336	11,925,063.00
May 09 2024	0.000445	0.000094	26.80%	0.000351	0.00057	0.000314	21,567,441.00
May 08 2024	0.000351	-0.000072	-17.05%	0.000394	0.000403	0.000319	17,393,158.00
May 07 2024	0.000422	-0.00000800	-1.86%	0.00043	0.00047	0.000386	26,503,702.00
May 06 2024	0.00043	0.000065	17.78%	0.000365	0.000472	0.000351	79,078,808.00
May 05 2024	0.000366	-0.000013	-3.43%	0.000406	0.000446	0.00036	13,815,535.00
May 04 2024	0.000379	-0.000042	-9.98%	0.000421	0.000421	0.000357	19,758,162.00
May 03 2024	0.000421	0.000063	17.61%	0.000361	0.000499	0.000341	29,747,938.00
May 02 2024	0.000358	-0.00000300	-0.83%	0.000361	0.000503	0.000341	101,336,960.00
May 01 2024	0.000361	-0.000095	-20.80%	0.000443	0.00064	0.000361	139,385,704.00
Apr 30 2024	0.000457	0.000166	57.14%	0.000297	0.00065	0.000268	135,906,916.00
Apr 29 2024	0.000291	-0.00000600	-2.02%	0.000298	0.000375	0.000257	31,685,276.00
Apr 28 2024	0.000297	0.00000400	1.37%	0.000297	0.00042	0.000245	59,911,286.00
Apr 27 2024	0.000293	0.000067	29.62%	0.000226	0.00042	0.000221	175,399,629.00
Apr 26 2024	0.000226	-0.000016	-6.61%	0.000252	0.000257	0.000222	28,780,312.00
Apr 25 2024	0.000242	0.000013	5.68%	0.000229	0.000252	0.000228	8,395,402.00
Apr 24 2024	0.000229	-0.00000900	-3.78%	0.000238	0.000243	0.000228	27,156,898.00
Apr 23 2024	0.000238	-0.000067	-21.95%	0.000228	0.000253	0.000228	12,968,550.00
Apr 22 2024	0.000305	0.000072	30.80%	0.000237	0.000317	0.000222	20,446,801.00
Apr 21 2024	0.000234	-0.000012	-4.88%	0.000252	0.000267	0.000234	6,152,223.00
Apr 20 2024	0.000246	0.00000300	1.24%	0.000249	0.000266	0.000239	14,254,914.00
Apr 19 2024	0.000243	0.000013	5.65%	0.000239	0.000248	0.00023	8,052,946.00
Apr 18 2024	0.00023	0.00000300	1.32%	0.000227	0.000232	0.000212	34,405,961.00
Apr 17 2024	0.000227	-0.000035	-13.37%	0.000255	0.000255	0.000212	25,661,746.00
Apr 16 2024	0.000262	-0.000017	-6.10%	0.000274	0.000274	0.00025	20,902,233.00
Apr 15 2024	0.000279	-0.00000200	-0.71%	0.000281	0.000317	0.000267	21,293,754.00
Apr 14 2024	0.000281	0.00000800	2.93%	0.000273	0.000346	0.000267	15,618,996.00
Apr 13 2024	0.000273	-0.000057	-17.24%	0.000304	0.000337	0.00027	44,904,475.00
Apr 12 2024	0.000331	-0.000119	-26.44%	0.000373	0.000448	0.0003	110,892,893.00
Apr 11 2024	0.00045	0.000216	92.51%	0.000234	0.000595	0.000227	161,288,616.00
Apr 10 2024	0.000234	-0.000021	-8.25%	0.000255	0.000256	0.00023	68,643,212.00
Apr 09 2024	0.000254	-0.00006	-19.08%	0.000329	0.00037	0.00025	120,252,248.00
Apr 08 2024	0.000315	0.000107	51.57%	0.000207	0.000661	0.000207	198,574,262.00
Apr 07 2024	0.000208	0.000014	7.24%	0.000194	0.000217	0.000193	71,366,479.00
Apr 06 2024	0.000193	0.00000100	0.52%	0.000192	0.000194	0.000184	83,435,422.00
Apr 05 2024	0.000192	-0.000019	-9.00%	0.000211	0.000211	0.000185	76,011,526.00
Apr 04 2024	0.000211	0.00000200	0.96%	0.000209	0.000227	0.000208	56,222,577.00
Apr 03 2024	0.000209	-0.00000800	-3.69%	0.000217	0.000229	0.000209	67,873,377.00
Apr 02 2024	0.000217	-0.000013	-5.64%	0.00023	0.00023	0.000216	55,565,509.00
Apr 01 2024	0.00023	-0.00000700	-2.95%	0.000237	0.000239	0.00023	67,678,064.00
Mar 31 2024	0.000237	-0.00000500	-2.06%	0.000243	0.000244	0.000236	64,096,039.00
Mar 30 2024	0.000242	-0.000011	-4.34%	0.000254	0.000254	0.000241	62,811,049.00
Mar 29 2024	0.000253	0.00001	4.12%	0.00025	0.000263	0.000235	76,611,309.00
Mar 28 2024	0.000243	-0.000021	-7.95%	0.000265	0.000266	0.00024	91,933,715.00
Mar 27 2024	0.000264	-0.00000700	-2.59%	0.000271	0.000276	0.000257	80,198,636.00
Mar 26 2024	0.000271	-0.000015	-5.25%	0.000286	0.00029	0.00027	87,343,948.00
Mar 25 2024	0.000286	0.000025	9.59%	0.000262	0.000308	0.000257	94,282,272.00
Mar 24 2024	0.000261	0.000023	9.69%	0.000238	0.000283	0.000236	101,817,119.00
Mar 23 2024	0.000237	0.00000090	0.38%	0.000237	0.000243	0.000233	101,467,354.00
Mar 22 2024	0.000236	0.00000600	2.60%	0.000231	0.000253	0.00022	104,652,898.00
Mar 21 2024	0.000231	-0.00000500	-2.12%	0.000236	0.000239	0.000225	100,345,003.00
Mar 20 2024	0.000236	0.000013	5.84%	0.000223	0.000238	0.000218	110,246,933.00
Mar 19 2024	0.000223	-0.000019	-7.88%	0.000243	0.000244	0.000216	112,271,271.00
Mar 18 2024	0.000241	-0.000019	-7.30%	0.00026	0.000262	0.000233	94,472,557.00
Mar 17 2024	0.00026	-0.000011	-4.05%	0.000271	0.000272	0.000248	99,936,287.00
Mar 16 2024	0.000271	-0.000011	-3.89%	0.000285	0.000286	0.000271	87,432,630.00
Mar 15 2024	0.000283	-0.00000700	-2.42%	0.00029	0.000297	0.000265	91,963,898.00
Mar 14 2024	0.00029	-0.000015	-4.92%	0.000306	0.000312	0.000281	82,542,577.00
Mar 13 2024	0.000305	0.000021	7.41%	0.000282	0.000309	0.000277	88,542,066.00
Mar 12 2024	0.000283	0.00000400	1.43%	0.000278	0.000289	0.000268	92,461,392.00
Mar 11 2024	0.000279	0.00002	7.73%	0.000259	0.000281	0.00025	97,350,522.00
Mar 10 2024	0.000259	0.000024	10.23%	0.000233	0.000263	0.000233	104,085,040.00
Mar 09 2024	0.000235	-0.00000020	-0.09%	0.000235	0.00024	0.000223	107,044,071.00
Mar 08 2024	0.000235	-0.000011	-4.48%	0.000246	0.000261	0.000231	104,175,784.00
Mar 07 2024	0.000245	0.000012	5.13%	0.000234	0.000266	0.000226	114,753,185.00
Mar 06 2024	0.000234	0.000031	15.32%	0.000202	0.000245	0.0002	115,741,108.00
Mar 05 2024	0.000202	0.000015	8.02%	0.000187	0.000278	0.000182	115,869,344.00
Mar 04 2024	0.000187	0.00000600	3.31%	0.000182	0.000187	0.000181	79,550,752.00
Mar 03 2024	0.000181	-0.00000500	-2.69%	0.000187	0.000188	0.000181	116,440,025.00
Mar 02 2024	0.000186	-0.00000080	-0.43%	0.000187	0.00019	0.000183	115,047,272.00
Mar 01 2024	0.000187	0.00000200	1.08%	0.000184	0.00019	0.000183	115,992,322.00
Feb 29 2024	0.000184	-0.00000500	-2.64%	0.000194	0.000196	0.000182	101,034,244.00
Feb 28 2024	0.000189	0.00000500	2.71%	0.000185	0.000211	0.00018	120,594,581.00
Feb 27 2024	0.000184	0.00000400	2.21%	0.000181	0.00019	0.000177	116,586,587.00
Feb 26 2024	0.000181	0.00000700	4.04%	0.000172	0.00019	0.000169	118,251,450.00
Feb 25 2024	0.000173	0.00000600	3.59%	0.000167	0.000175	0.000165	128,012,235.00
Feb 24 2024	0.000167	-0.000012	-6.71%	0.000179	0.000185	0.000165	112,393,913.00
Feb 23 2024	0.000179	0.00000900	5.29%	0.00017	0.0002	0.000169	115,619,572.00
Feb 22 2024	0.00017	0.00000020	0.12%	0.00017	0.000171	0.000168	104,261,979.00
Feb 21 2024	0.00017	-0.00000600	-3.41%	0.000177	0.000177	0.000165	108,518,921.00
Feb 20 2024	0.000176	-0.00000100	-0.57%	0.000177	0.000178	0.000174	121,983,476.00
Feb 19 2024	0.000177	0.00000300	1.72%	0.000174	0.000178	0.000174	123,003,513.00
Feb 18 2024	0.000174	-0.00000500	-2.79%	0.000179	0.000181	0.000174	121,290,624.00
Feb 17 2024	0.000179	0.00000010	0.06%	0.000179	0.00018	0.000176	122,995,033.00

Vontobel Financial Produ...

BNP Paribas Issuance

Finland Tf 4% Lg25 Eur

SUNBLOCKTERMINAL

VanEck Durable High Divi...

Vontobel Financial Produ...

Teucrium Aila Long short...

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