DarkShield More Historical Data - DKSUSDT | 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
DarkShield (Gate.io:DKSUSDT)
DarkShield (Gate.io:DKSUSDT) Historical

DKSUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.00012	0.00000600	5.30%	0.000113	0.000142	0.000111	216,290,606.00
Jun 28 2024	0.000113	0.00000700	6.57%	0.000107	0.000116	0.0001	170,043,040.00
Jun 27 2024	0.000107	-0.00000400	-3.61%	0.00011	0.000127	0.000105	145,067,369.00
Jun 26 2024	0.000111	-0.000013	-10.53%	0.000124	0.000125	0.000104	159,968,757.00
Jun 25 2024	0.000124	0.00000200	1.64%	0.00012	0.000127	0.000116	165,548,470.00
Jun 24 2024	0.000122	-0.000067	-35.41%	0.000182	0.000184	0.000111	286,283,304.00
Jun 23 2024	0.000189	0.000082	76.21%	0.000107	0.000226	0.000107	380,860,555.00
Jun 22 2024	0.000108	0.00000200	1.90%	0.000105	0.000108	0.000097	145,098,022.00
Jun 21 2024	0.000105	-0.00000700	-6.26%	0.000112	0.000112	0.000104	142,106,133.00
Jun 20 2024	0.000112	0.00000030	0.27%	0.000112	0.000114	0.000111	124,617,740.00
Jun 19 2024	0.000112	-0.00000300	-2.63%	0.000114	0.000115	0.000107	130,317,827.00
Jun 18 2024	0.000114	-0.00001	-8.04%	0.000124	0.000125	0.000112	118,656,923.00
Jun 17 2024	0.000124	-0.00000500	-3.88%	0.000129	0.000129	0.000123	109,961,144.00
Jun 16 2024	0.000129	0.00000400	3.19%	0.000126	0.000129	0.000124	113,168,281.00
Jun 15 2024	0.000125	-0.00000300	-2.33%	0.00013	0.000131	0.000125	105,173,321.00
Jun 14 2024	0.000129	-0.000011	-7.87%	0.000139	0.000141	0.000127	106,106,291.00
Jun 13 2024	0.00014	-0.00000900	-6.06%	0.000148	0.000148	0.000131	105,638,059.00
Jun 12 2024	0.000149	0.00000600	4.23%	0.000142	0.000154	0.00014	98,897,226.00
Jun 11 2024	0.000142	-0.00000700	-4.69%	0.000149	0.000152	0.000137	119,215,407.00
Jun 10 2024	0.000149	-0.00000500	-3.24%	0.000154	0.000155	0.000149	100,030,032.00
Jun 09 2024	0.000154	0.00000200	1.32%	0.000152	0.000155	0.00015	93,897,916.00
Jun 08 2024	0.000152	-0.00000700	-4.40%	0.000159	0.000159	0.000147	93,238,704.00
Jun 07 2024	0.000159	-0.00000200	-1.24%	0.000161	0.000174	0.000157	113,051,589.00
Jun 06 2024	0.000161	0.00000400	2.55%	0.000156	0.000162	0.000153	118,390,256.00
Jun 05 2024	0.000157	-0.00000900	-5.42%	0.000166	0.000167	0.000153	102,730,113.00
Jun 04 2024	0.000166	-0.00000400	-2.35%	0.000172	0.000172	0.000165	51,269,719.00
Jun 03 2024	0.00017	0.00000060	0.35%	0.00017	0.000174	0.000169	80,396,280.00
Jun 02 2024	0.000169	0.00000080	0.47%	0.000169	0.000173	0.000167	88,190,034.00
Jun 01 2024	0.000169	-0.00000400	-2.32%	0.000172	0.000173	0.000165	82,899,184.00
May 31 2024	0.000173	-0.00000900	-4.95%	0.000182	0.000186	0.000172	89,630,030.00
May 30 2024	0.000182	0.00000200	1.11%	0.000179	0.000182	0.000175	76,808,633.00
May 29 2024	0.00018	-0.00000300	-1.64%	0.000183	0.000186	0.000179	87,852,246.00
May 28 2024	0.000182	0.00000100	0.55%	0.000181	0.000185	0.000178	76,433,415.00
May 27 2024	0.000181	-0.00000200	-1.09%	0.000183	0.000185	0.000178	77,305,773.00
May 26 2024	0.000183	0.00000900	5.18%	0.000173	0.000222	0.000173	115,825,756.00
May 25 2024	0.000174	0.00000400	2.35%	0.00017	0.000178	0.00017	100,225,988.00
May 24 2024	0.00017	-0.00000020	-0.12%	0.00017	0.000177	0.000167	100,187,599.00
May 23 2024	0.00017	-0.00000100	-0.58%	0.000171	0.000175	0.000164	111,642,130.00
May 22 2024	0.000171	-0.00000700	-3.93%	0.000179	0.00018	0.000168	85,047,024.00
May 21 2024	0.000178	-0.00000900	-4.81%	0.000187	0.000187	0.000176	74,050,047.00
May 20 2024	0.000187	0.00000700	3.88%	0.000181	0.000188	0.000175	69,246,269.00
May 19 2024	0.000181	-0.00000300	-1.64%	0.000183	0.000186	0.00018	70,597,651.00
May 18 2024	0.000183	0.00000300	1.66%	0.00018	0.000188	0.000179	80,477,078.00
May 17 2024	0.00018	-0.00000400	-2.17%	0.000185	0.000186	0.000178	81,298,423.00
May 16 2024	0.000185	-0.00001	-5.13%	0.000195	0.000197	0.000184	67,847,275.00
May 15 2024	0.000195	0.000012	6.55%	0.000183	0.0002	0.00018	58,840,418.00
May 14 2024	0.000183	-0.000018	-8.95%	0.000201	0.000202	0.000182	63,298,800.00
May 13 2024	0.000201	0.00000600	3.07%	0.000195	0.000201	0.000188	59,909,723.00
May 12 2024	0.000195	-0.00000097	-0.49%	0.000196	0.000197	0.00019	73,782,683.00
May 11 2024	0.000196	-0.00000500	-2.49%	0.000201	0.000203	0.000195	71,407,266.00
May 10 2024	0.000201	-0.000013	-6.07%	0.000215	0.000223	0.000193	72,721,206.00
May 09 2024	0.000214	0.00000900	4.39%	0.000205	0.00028	0.000198	81,047,961.00
May 08 2024	0.000205	-0.000013	-5.96%	0.000218	0.000218	0.000204	66,094,666.00
May 07 2024	0.000218	-0.000011	-4.80%	0.000229	0.000239	0.000218	59,140,280.00
May 06 2024	0.000229	0.00000900	4.09%	0.00022	0.000232	0.000219	67,447,530.00
May 05 2024	0.00022	-0.00000077	-0.35%	0.00022	0.000222	0.000214	64,073,653.00
May 04 2024	0.000221	-0.00000065	-0.29%	0.000221	0.000228	0.000217	66,395,673.00
May 03 2024	0.000221	0.000016	7.78%	0.000206	0.000222	0.000202	71,904,685.00
May 02 2024	0.000206	0.00000900	4.57%	0.000201	0.000209	0.000195	72,608,097.00
May 01 2024	0.000197	-0.00000016	-0.08%	0.000197	0.000198	0.000186	78,501,460.00
Apr 30 2024	0.000197	-0.000022	-10.06%	0.000219	0.000222	0.000192	71,597,418.00
Apr 29 2024	0.000219	-0.000021	-8.75%	0.00024	0.00024	0.000215	61,922,051.00
Apr 28 2024	0.00024	-0.00000083	-0.34%	0.000242	0.000248	0.000237	48,407,918.00
Apr 27 2024	0.000241	-0.00000700	-2.83%	0.000248	0.000252	0.000236	63,078,179.00
Apr 26 2024	0.000248	-0.00000058	-0.23%	0.000248	0.000249	0.000241	61,048,697.00
Apr 25 2024	0.000248	-0.00000500	-1.98%	0.000253	0.000254	0.000221	72,413,090.00
Apr 24 2024	0.000253	-0.00000700	-2.69%	0.000261	0.000264	0.000249	58,804,949.00
Apr 23 2024	0.00026	-0.00000100	-0.38%	0.000261	0.000263	0.000255	51,853,068.00
Apr 22 2024	0.000261	-0.00000200	-0.76%	0.000264	0.000272	0.000255	59,367,844.00
Apr 21 2024	0.000263	0.00000300	1.15%	0.000268	0.000276	0.000255	45,295,073.00
Apr 20 2024	0.00026	0.000022	9.26%	0.000238	0.000269	0.000234	54,990,780.00
Apr 19 2024	0.000238	-0.00000600	-2.47%	0.000243	0.000246	0.000235	62,217,817.00
Apr 18 2024	0.000243	0.000016	7.04%	0.000226	0.00031	0.000225	68,997,157.00
Apr 17 2024	0.000227	0.000014	6.56%	0.000214	0.000336	0.000212	71,996,467.00
Apr 16 2024	0.000214	-0.00000800	-3.61%	0.000222	0.000224	0.00015	84,593,065.00
Apr 15 2024	0.000222	-0.00003	-11.91%	0.000239	0.00027	0.000219	52,381,965.00
Apr 14 2024	0.000252	0.000062	32.72%	0.000189	0.000252	0.000182	59,804,285.00
Apr 13 2024	0.000189	-0.000049	-20.58%	0.000237	0.000242	0.000176	64,822,979.00
Apr 12 2024	0.000238	-0.000032	-11.86%	0.000269	0.000274	0.00023	63,082,212.00
Apr 11 2024	0.00027	-0.00000700	-2.53%	0.000276	0.000288	0.000263	60,289,472.00
Apr 10 2024	0.000277	0.00000700	2.60%	0.00027	0.000289	0.000264	53,690,745.00
Apr 09 2024	0.000269	-0.000016	-5.60%	0.000285	0.000292	0.000267	55,165,529.00
Apr 08 2024	0.000286	-0.00000400	-1.38%	0.00029	0.000297	0.000281	52,595,328.00
Apr 07 2024	0.00029	-0.00000900	-3.01%	0.000302	0.000306	0.000286	53,271,548.00
Apr 06 2024	0.000299	-0.00000500	-1.64%	0.000305	0.000309	0.00028	66,176,186.00
Apr 05 2024	0.000304	-0.00002	-6.17%	0.000322	0.000324	0.000301	53,246,771.00
Apr 04 2024	0.000324	0.00000800	2.53%	0.000321	0.000331	0.000314	47,177,320.00
Apr 03 2024	0.000316	-0.000011	-3.36%	0.000321	0.000325	0.000311	47,356,216.00
Apr 02 2024	0.000327	-0.00000200	-0.61%	0.00033	0.000333	0.000314	51,198,833.00
Apr 01 2024	0.000329	-0.000011	-3.23%	0.000339	0.000354	0.000325	45,313,095.00
Mar 31 2024	0.000341	-0.000012	-3.40%	0.000353	0.000357	0.000331	53,367,154.00
Mar 30 2024	0.000353	-0.000016	-4.34%	0.00037	0.000375	0.000348	58,111,673.00

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