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...
34.97
0.00%
US Tech 100
19,495.20
0.08%
S&P 500
5,509.01
0.62%
US Dollar vs CAD
1.36734
-0.03%
Bitcoin
59,851.41
-3.50%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. dKargo (Gate.io:DKAUSDT)

  6. dKargo (Gate.io:DKAUSDT) Historical

DKAUSDT dKargo

0.01896
-0.00064 (-3.27%)
05:08:25 - Realtime Data

DKAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.0196 -0.00006 -0.31% 0.01966 0.02007 0.01911 716,591.00
Jul 01 2024 0.01966 -0.00046 -2.29% 0.02021 0.02427 0.018 932,666.00
Jun 30 2024 0.02012 -0.00084 -4.01% 0.02101 0.02113 0.01878 624,392.00
Jun 29 2024 0.02096 0.00075 3.71% 0.02049 0.0244 0.01845 384,495.00
Jun 28 2024 0.02021 -0.00006 -0.30% 0.02025 0.02123 0.01912 358,555.00
Jun 27 2024 0.02027 0.00013 0.65% 0.02013 0.02145 0.01916 300,257.00
Jun 26 2024 0.02014 0.00003 0.15% 0.02002 0.02136 0.020 625,437.00
Jun 25 2024 0.02011 0.00126 6.68% 0.019 0.02078 0.019 391,880.00
Jun 24 2024 0.01885 -0.00051 -2.63% 0.01996 0.01996 0.01851 504,382.00
Jun 23 2024 0.01936 -0.00048 -2.42% 0.01981 0.02076 0.01936 211,890.00
Jun 22 2024 0.01984 0.00047 2.43% 0.01962 0.02034 0.01906 461,346.00
Jun 21 2024 0.01937 -0.00055 -2.76% 0.01986 0.02168 0.01933 68,553.00
Jun 20 2024 0.01992 0.00018 0.91% 0.01963 0.02024 0.01903 139,780.00
Jun 19 2024 0.01974 0.00112 6.02% 0.01914 0.02068 0.01876 146,693.00
Jun 18 2024 0.01862 -0.00078 -4.02% 0.01935 0.02195 0.01566 569,145.00
Jun 17 2024 0.0194 -0.0028 -12.61% 0.02219 0.02222 0.01892 721,911.00
Jun 16 2024 0.0222 -0.00082 -3.56% 0.02301 0.02322 0.02192 569,839.00
Jun 15 2024 0.02302 0.00056 2.49% 0.02246 0.02404 0.02227 799,856.00
Jun 14 2024 0.02246 -0.00151 -6.30% 0.02381 0.02397 0.02138 727,136.00
Jun 13 2024 0.02397 -0.00031 -1.28% 0.02428 0.02436 0.02362 596,429.00
Jun 12 2024 0.02428 0.00081 3.45% 0.02346 0.02495 0.0227 686,001.00
Jun 11 2024 0.02347 -0.00101 -4.13% 0.02451 0.02451 0.02253 802,534.00
Jun 10 2024 0.02448 0.00022 0.91% 0.02429 0.02467 0.0239 592,350.00
Jun 09 2024 0.02426 -0.00021 -0.86% 0.02449 0.02515 0.02353 683,040.00
Jun 08 2024 0.02447 -0.00046 -1.85% 0.02493 0.02536 0.024 592,216.00
Jun 07 2024 0.02493 -0.00054 -2.12% 0.0254 0.0265 0.02285 630,337.00
Jun 06 2024 0.02547 -0.00083 -3.16% 0.02628 0.02639 0.02536 638,583.00
Jun 05 2024 0.0263 0.0003 1.15% 0.02601 0.02637 0.0256 609,837.00
Jun 04 2024 0.026 -0.00091 -3.38% 0.02696 0.02711 0.02541 443,763.00
Jun 03 2024 0.02691 -0.00067 -2.43% 0.02762 0.02882 0.02548 624,822.00
Jun 02 2024 0.02758 -0.00118 -4.10% 0.02866 0.02895 0.02752 501,962.00
Jun 01 2024 0.02876 -0.00007 -0.24% 0.02882 0.02925 0.02859 381,211.00
May 31 2024 0.02883 -0.00002 -0.07% 0.02884 0.02902 0.02859 483,403.00
May 30 2024 0.02885 -0.00004 -0.14% 0.02891 0.02929 0.02859 491,015.00
May 29 2024 0.02889 -0.00061 -2.07% 0.02953 0.02974 0.02851 535,648.00
May 28 2024 0.0295 0.00003 0.10% 0.02933 0.02999 0.02864 457,245.00
May 27 2024 0.02947 -0.00019 -0.64% 0.02965 0.02989 0.02917 496,938.00
May 26 2024 0.02966 -0.00024 -0.80% 0.02988 0.03055 0.0293 542,314.00
May 25 2024 0.0299 0.00043 1.46% 0.02948 0.03034 0.02907 526,879.00
May 24 2024 0.02947 -0.00031 -1.04% 0.02981 0.03053 0.02883 630,046.00
May 23 2024 0.02978 -0.00054 -1.78% 0.03029 0.03055 0.02799 542,031.00
May 22 2024 0.03032 -0.00034 -1.11% 0.03081 0.03097 0.030 541,638.00
May 21 2024 0.03066 0.00083 2.78% 0.02979 0.03099 0.02947 505,410.00
May 20 2024 0.02983 0.00075 2.58% 0.02913 0.03061 0.02895 700,862.00
May 19 2024 0.02908 -0.00102 -3.39% 0.03016 0.03063 0.02816 574,330.00
May 18 2024 0.0301 0.00065 2.21% 0.02959 0.03016 0.02851 628,125.00
May 17 2024 0.02945 0.00027 0.93% 0.02899 0.0298 0.02891 486,512.00
May 16 2024 0.02918 0.00019 0.66% 0.02902 0.02996 0.02878 496,203.00
May 15 2024 0.02899 0.00064 2.26% 0.02839 0.02957 0.02748 519,991.00
May 14 2024 0.02835 -0.00053 -1.84% 0.02823 0.02857 0.02789 510,044.00
May 13 2024 0.02888 -0.00023 -0.79% 0.02914 0.02914 0.02761 550,386.00
May 12 2024 0.02911 0.00009 0.31% 0.02908 0.02943 0.02846 478,845.00
May 11 2024 0.02902 0.00032 1.11% 0.02869 0.02997 0.028 612,317.00
May 10 2024 0.0287 -0.0003 -1.03% 0.02898 0.02993 0.028 574,967.00
May 09 2024 0.029 -0.00006 -0.21% 0.02895 0.02926 0.02845 487,201.00
May 08 2024 0.02906 -0.00109 -3.62% 0.03001 0.03022 0.02862 492,996.00
May 07 2024 0.03015 -0.00069 -2.24% 0.03089 0.03155 0.030 323,849.00
May 06 2024 0.03084 0.00055 1.82% 0.03013 0.03328 0.030 488,073.00
May 05 2024 0.03029 0.00012 0.40% 0.03005 0.03079 0.02985 474,989.00
May 04 2024 0.03017 -0.00008 -0.26% 0.03027 0.03153 0.02925 291,108.00
May 03 2024 0.03025 0.00096 3.28% 0.02889 0.0303 0.02883 492,461.00
May 02 2024 0.02929 0.00103 3.64% 0.02844 0.03379 0.02824 487,549.00
May 01 2024 0.02826 0.00065 2.35% 0.02811 0.03108 0.02705 481,346.00
Apr 30 2024 0.02761 -0.00308 -10.04% 0.03077 0.03162 0.02731 575,912.00
Apr 29 2024 0.03069 -0.0005 -1.60% 0.03118 0.032 0.03001 579,761.00
Apr 28 2024 0.03119 0.0002 0.65% 0.03116 0.03216 0.03092 489,044.00
Apr 27 2024 0.03099 0.00008 0.26% 0.03091 0.03139 0.03048 458,047.00
Apr 26 2024 0.03091 -0.00006 -0.19% 0.03082 0.03234 0.03011 477,998.00
Apr 25 2024 0.03097 -0.00044 -1.40% 0.03139 0.03164 0.02935 388,785.00
Apr 24 2024 0.03141 -0.00058 -1.81% 0.03198 0.03328 0.03042 585,745.00
Apr 23 2024 0.03199 -0.00068 -2.08% 0.03273 0.03279 0.0285 550,972.00
Apr 22 2024 0.03267 0.00107 3.39% 0.03141 0.03379 0.03141 453,632.00
Apr 21 2024 0.0316 -0.00069 -2.14% 0.03229 0.03293 0.03085 433,729.00
Apr 20 2024 0.03229 0.00221 7.35% 0.03011 0.03264 0.02932 520,554.00
Apr 19 2024 0.03008 -0.00109 -3.50% 0.03083 0.03127 0.0285 703,104.00
Apr 18 2024 0.03117 0.002 6.86% 0.02916 0.033 0.02889 596,279.00
Apr 17 2024 0.02917 -0.00144 -4.70% 0.03058 0.03158 0.02903 500,528.00
Apr 16 2024 0.03061 0.00037 1.22% 0.03046 0.03379 0.02851 571,516.00
Apr 15 2024 0.03024 -0.00146 -4.61% 0.03174 0.03324 0.02916 540,124.00
Apr 14 2024 0.0317 0.00092 2.99% 0.0308 0.03279 0.029 519,326.00
Apr 13 2024 0.03078 -0.00541 -14.95% 0.03691 0.03691 0.02851 673,169.00
Apr 12 2024 0.03619 -0.00121 -3.24% 0.03713 0.03878 0.03273 629,695.00
Apr 11 2024 0.0374 0.00008 0.21% 0.03727 0.0383 0.0356 526,744.00
Apr 10 2024 0.03732 0.00027 0.73% 0.0367 0.03805 0.03501 527,457.00
Apr 09 2024 0.03705 -0.00104 -2.73% 0.03812 0.04178 0.0368 581,719.00
Apr 08 2024 0.03809 0.00173 4.76% 0.0363 0.03815 0.03421 577,544.00
Apr 07 2024 0.03636 -0.00013 -0.36% 0.03671 0.03775 0.03398 593,704.00
Apr 06 2024 0.03649 0.00003 0.08% 0.03641 0.0372 0.03515 619,016.00
Apr 05 2024 0.03646 0.0003 0.83% 0.0361 0.03671 0.03463 570,147.00
Apr 04 2024 0.03616 0.00131 3.76% 0.03487 0.03713 0.03412 663,515.00

Your Recent History

GATE
DKAUSDT
dKargo
BIT
F17439
Vontobel Financial Produ...
BIT
F14575
Vontobel Financial Produ...
USOTC
SHNL
Shentang (PK)
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