Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.DHVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.04444 | -0.00101 | -2.22% | 0.04536 | 0.04794 | 0.04325 | 331,854.00 |
| May 26 2024 | 0.04545 | 0.00155 | 3.53% | 0.04376 | 0.04737 | 0.04317 | 398,724.00 |
| May 25 2024 | 0.0439 | 0.00072 | 1.67% | 0.04315 | 0.04398 | 0.04312 | 326,468.00 |
| May 24 2024 | 0.04318 | 0.00096 | 2.27% | 0.04235 | 0.04721 | 0.04221 | 326,754.00 |
| May 23 2024 | 0.04222 | -0.00049 | -1.15% | 0.04272 | 0.04302 | 0.04193 | 330,562.00 |
| May 22 2024 | 0.04271 | 0.00014 | 0.33% | 0.04264 | 0.04422 | 0.04196 | 334,001.00 |
| May 21 2024 | 0.04257 | 0.0022 | 5.45% | 0.04019 | 0.04678 | 0.03907 | 341,614.00 |
| May 20 2024 | 0.04037 | 0.00336 | 9.08% | 0.03709 | 0.0413 | 0.03697 | 387,709.00 |
| May 19 2024 | 0.03701 | 0.00012 | 0.33% | 0.03687 | 0.03711 | 0.03635 | 380,391.00 |
| May 18 2024 | 0.03689 | -0.00045 | -1.21% | 0.03735 | 0.03853 | 0.03686 | 327,310.00 |
| May 17 2024 | 0.03734 | 0.00 | 0.00% | 0.03734 | 0.03734 | 0.03734 | 0.00 |
| May 16 2024 | 0.03734 | 0.00046 | 1.25% | 0.0368 | 0.03734 | 0.03619 | 208,875.00 |
| May 15 2024 | 0.03688 | -0.00124 | -3.25% | 0.03814 | 0.0387 | 0.03625 | 356,434.00 |
| May 14 2024 | 0.03812 | -0.00084 | -2.16% | 0.03886 | 0.03898 | 0.03795 | 346,318.00 |
| May 13 2024 | 0.03896 | 0.00156 | 4.17% | 0.03739 | 0.04028 | 0.03727 | 280,314.00 |
| May 12 2024 | 0.0374 | -0.00051 | -1.35% | 0.03793 | 0.03803 | 0.03738 | 362,849.00 |
| May 11 2024 | 0.03791 | -0.0005 | -1.30% | 0.03855 | 0.03868 | 0.03738 | 347,385.00 |
| May 10 2024 | 0.03841 | -0.00052 | -1.34% | 0.03895 | 0.04521 | 0.03804 | 368,778.00 |
| May 09 2024 | 0.03893 | 0.00048 | 1.25% | 0.03877 | 0.04038 | 0.03794 | 342,480.00 |
| May 08 2024 | 0.03845 | 0.00039 | 1.02% | 0.03805 | 0.03912 | 0.03746 | 385,639.00 |
| May 07 2024 | 0.03806 | -0.00063 | -1.63% | 0.03864 | 0.03874 | 0.03802 | 358,735.00 |
| May 06 2024 | 0.03869 | -0.00032 | -0.82% | 0.03899 | 0.03938 | 0.03864 | 348,097.00 |
| May 05 2024 | 0.03901 | -0.00059 | -1.49% | 0.03959 | 0.03971 | 0.03798 | 339,400.00 |
| May 04 2024 | 0.0396 | -0.00125 | -3.06% | 0.04088 | 0.041 | 0.03856 | 204,276.00 |
| May 03 2024 | 0.04085 | 0.00314 | 8.33% | 0.03769 | 0.04878 | 0.03755 | 267,103.00 |
| May 02 2024 | 0.03771 | -0.00037 | -0.97% | 0.03811 | 0.03814 | 0.037 | 361,338.00 |
| May 01 2024 | 0.03808 | -0.00124 | -3.15% | 0.03916 | 0.03951 | 0.03754 | 363,473.00 |
| Apr 30 2024 | 0.03932 | -0.00166 | -4.05% | 0.04093 | 0.04147 | 0.03856 | 314,916.00 |
| Apr 29 2024 | 0.04098 | 0.00037 | 0.91% | 0.04067 | 0.04134 | 0.04042 | 302,158.00 |
| Apr 28 2024 | 0.04061 | -0.00047 | -1.14% | 0.04106 | 0.04189 | 0.04005 | 339,204.00 |
| Apr 27 2024 | 0.04108 | -0.00032 | -0.77% | 0.04151 | 0.04153 | 0.04074 | 327,623.00 |
| Apr 26 2024 | 0.0414 | -0.00007 | -0.17% | 0.04146 | 0.04154 | 0.04134 | 333,583.00 |
| Apr 25 2024 | 0.04147 | 0.00009 | 0.22% | 0.04154 | 0.04186 | 0.0404 | 342,654.00 |
| Apr 24 2024 | 0.04138 | -0.00016 | -0.39% | 0.04153 | 0.04218 | 0.04097 | 327,920.00 |
| Apr 23 2024 | 0.04154 | -0.00128 | -2.99% | 0.0426 | 0.04282 | 0.04046 | 341,259.00 |
| Apr 22 2024 | 0.04282 | 0.00097 | 2.32% | 0.0418 | 0.04384 | 0.04152 | 347,581.00 |
| Apr 21 2024 | 0.04185 | 0.00018 | 0.43% | 0.04162 | 0.04222 | 0.0416 | 336,773.00 |
| Apr 20 2024 | 0.04167 | 0.00008 | 0.19% | 0.04143 | 0.04266 | 0.04136 | 333,995.00 |
| Apr 19 2024 | 0.04159 | -0.0018 | -4.15% | 0.04351 | 0.04501 | 0.03997 | 324,799.00 |
| Apr 18 2024 | 0.04339 | -0.00142 | -3.17% | 0.04493 | 0.04805 | 0.03919 | 444,659.00 |
| Apr 17 2024 | 0.04481 | 0.00584 | 14.99% | 0.03895 | 0.05916 | 0.03877 | 473,222.00 |
| Apr 16 2024 | 0.03897 | -0.0016 | -3.94% | 0.04055 | 0.0406 | 0.03845 | 344,710.00 |
| Apr 15 2024 | 0.04057 | 0.0001 | 0.25% | 0.04053 | 0.04265 | 0.03914 | 324,419.00 |
| Apr 14 2024 | 0.04047 | -0.00037 | -0.91% | 0.04119 | 0.0413 | 0.03913 | 357,428.00 |
| Apr 13 2024 | 0.04084 | -0.00336 | -7.60% | 0.04317 | 0.04472 | 0.03871 | 372,793.00 |
| Apr 12 2024 | 0.0442 | -0.00671 | -13.18% | 0.05073 | 0.05147 | 0.04219 | 326,802.00 |
| Apr 11 2024 | 0.05091 | -0.00309 | -5.72% | 0.05453 | 0.05697 | 0.05052 | 229,770.00 |
| Apr 10 2024 | 0.054 | 0.00151 | 2.88% | 0.05233 | 0.05679 | 0.05183 | 270,647.00 |
| Apr 09 2024 | 0.05249 | -0.0032 | -5.75% | 0.05568 | 0.05595 | 0.05183 | 271,542.00 |
| Apr 08 2024 | 0.05569 | 0.00325 | 6.20% | 0.05237 | 0.05857 | 0.05165 | 270,175.00 |
| Apr 07 2024 | 0.05244 | -0.00126 | -2.35% | 0.05374 | 0.05406 | 0.05139 | 296,893.00 |
| Apr 06 2024 | 0.0537 | -0.00013 | -0.24% | 0.05383 | 0.05391 | 0.05343 | 282,175.00 |
| Apr 05 2024 | 0.05383 | -0.00349 | -6.09% | 0.05756 | 0.05767 | 0.05328 | 281,021.00 |
| Apr 04 2024 | 0.05732 | 0.0024 | 4.37% | 0.055 | 0.0612 | 0.05454 | 236,085.00 |
| Apr 03 2024 | 0.05492 | 0.00016 | 0.29% | 0.0547 | 0.05545 | 0.05467 | 211,621.00 |
| Apr 02 2024 | 0.05476 | -0.00282 | -4.90% | 0.05772 | 0.05901 | 0.05447 | 289,143.00 |
| Apr 01 2024 | 0.05758 | -0.0022 | -3.68% | 0.0598 | 0.0612 | 0.05604 | 305,101.00 |
| Mar 31 2024 | 0.05978 | 0.00004 | 0.07% | 0.05975 | 0.06076 | 0.05941 | 244,223.00 |
| Mar 30 2024 | 0.05974 | 0.00118 | 2.02% | 0.05852 | 0.0604 | 0.05749 | 265,891.00 |
| Mar 29 2024 | 0.05856 | 0.00252 | 4.50% | 0.05595 | 0.06118 | 0.05529 | 330,003.00 |
| Mar 28 2024 | 0.05604 | -0.00618 | -9.93% | 0.06215 | 0.06353 | 0.05445 | 405,189.00 |
| Mar 27 2024 | 0.06222 | -0.00016 | -0.26% | 0.06241 | 0.06388 | 0.0616 | 409,687.00 |
| Mar 26 2024 | 0.06238 | -0.00073 | -1.16% | 0.06314 | 0.06336 | 0.06166 | 394,920.00 |
| Mar 25 2024 | 0.06311 | -0.00087 | -1.36% | 0.06405 | 0.06454 | 0.06225 | 328,029.00 |
| Mar 24 2024 | 0.06398 | 0.00325 | 5.35% | 0.06072 | 0.07154 | 0.06012 | 402,868.00 |
| Mar 23 2024 | 0.06073 | 0.0013 | 2.19% | 0.05943 | 0.07791 | 0.05865 | 438,628.00 |
| Mar 22 2024 | 0.05943 | -0.00124 | -2.04% | 0.06099 | 0.06135 | 0.05882 | 405,281.00 |
| Mar 21 2024 | 0.06067 | 0.00114 | 1.92% | 0.05941 | 0.07685 | 0.0591 | 418,098.00 |
| Mar 20 2024 | 0.05953 | -0.00428 | -6.71% | 0.06397 | 0.06439 | 0.05509 | 439,044.00 |
| Mar 19 2024 | 0.06381 | -0.00331 | -4.93% | 0.06695 | 0.0673 | 0.06358 | 376,119.00 |
| Mar 18 2024 | 0.06712 | 0.00241 | 3.72% | 0.06477 | 0.06777 | 0.06212 | 375,216.00 |
| Mar 17 2024 | 0.06471 | -0.00315 | -4.64% | 0.06791 | 0.06791 | 0.06447 | 374,753.00 |
| Mar 16 2024 | 0.06786 | -0.0051 | -6.99% | 0.07303 | 0.07388 | 0.06782 | 342,821.00 |
| Mar 15 2024 | 0.07296 | -0.00469 | -6.04% | 0.07768 | 0.07778 | 0.07266 | 326,446.00 |
| Mar 14 2024 | 0.07765 | -0.00383 | -4.70% | 0.08168 | 0.0821 | 0.07762 | 302,343.00 |
| Mar 13 2024 | 0.08148 | 0.00486 | 6.34% | 0.07664 | 0.08266 | 0.07659 | 308,171.00 |
| Mar 12 2024 | 0.07662 | 0.00734 | 10.59% | 0.06914 | 0.07908 | 0.06885 | 363,722.00 |
| Mar 11 2024 | 0.06928 | 0.00209 | 3.11% | 0.06745 | 0.06962 | 0.06573 | 367,307.00 |
| Mar 10 2024 | 0.06719 | 0.00275 | 4.27% | 0.06464 | 0.06801 | 0.06439 | 363,274.00 |
| Mar 09 2024 | 0.06444 | 0.00055 | 0.86% | 0.06379 | 0.06618 | 0.06266 | 383,367.00 |
| Mar 08 2024 | 0.06389 | 0.00213 | 3.45% | 0.06161 | 0.06505 | 0.05985 | 402,301.00 |
| Mar 07 2024 | 0.06176 | -0.00094 | -1.50% | 0.06276 | 0.06306 | 0.05957 | 409,885.00 |
| Mar 06 2024 | 0.0627 | 0.00281 | 4.69% | 0.05977 | 0.06673 | 0.05936 | 444,625.00 |
| Mar 05 2024 | 0.05989 | -0.00206 | -3.33% | 0.06185 | 0.06269 | 0.05936 | 393,118.00 |
| Mar 04 2024 | 0.06195 | -0.00112 | -1.78% | 0.06304 | 0.06387 | 0.06168 | 304,293.00 |
| Mar 03 2024 | 0.06307 | 0.0004 | 0.64% | 0.06261 | 0.06447 | 0.06099 | 303,160.00 |
| Mar 02 2024 | 0.06267 | 0.00302 | 5.06% | 0.0598 | 0.0674 | 0.05937 | 372,515.00 |
| Mar 01 2024 | 0.05965 | -0.00329 | -5.23% | 0.06311 | 0.06497 | 0.05938 | 347,823.00 |
| Feb 29 2024 | 0.06294 | 0.00349 | 5.87% | 0.0594 | 0.06324 | 0.05936 | 252,269.00 |
| Feb 28 2024 | 0.05945 | 0.00066 | 1.12% | 0.05884 | 0.06033 | 0.05855 | 290,797.00 |
