Decentralized Vulnerability Plat More Historical Data - DVPUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Decentralized Vulnerability Platform (Gate.io:DVPUSDT)
Decentralized Vulnerability Platform (Gate.io:DVPUSDT) Historical

DVPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.000308	-0.000027	-8.08%	0.000334	0.000336	0.00029	26,212,679.00
Jun 12 2024	0.000334	0.00003	9.87%	0.000304	0.000385	0.000294	50,653,546.00
Jun 11 2024	0.000304	-0.00000500	-1.62%	0.00031	0.00031	0.0003	36,373,137.00
Jun 10 2024	0.000309	0.00000020	0.06%	0.000307	0.00031	0.000307	42,734,312.00
Jun 09 2024	0.000309	0.00000200	0.65%	0.000306	0.00031	0.000305	44,437,794.00
Jun 08 2024	0.000306	-0.00000020	-0.07%	0.000307	0.000307	0.000305	45,707,542.00
Jun 07 2024	0.000307	-0.00000400	-1.29%	0.000311	0.000311	0.000303	37,359,723.00
Jun 06 2024	0.000311	0.00000300	0.97%	0.000308	0.000311	0.000305	44,860,202.00
Jun 05 2024	0.000308	0.00000020	0.06%	0.000308	0.00031	0.000308	41,248,932.00
Jun 04 2024	0.000308	-0.00000200	-0.64%	0.00031	0.000311	0.000307	24,740,119.00
Jun 03 2024	0.00031	0.00000300	0.98%	0.000308	0.000312	0.000308	39,899,717.00
Jun 02 2024	0.000308	-0.00000300	-0.97%	0.000311	0.000312	0.000307	45,347,386.00
Jun 01 2024	0.000311	-0.00000100	-0.32%	0.000312	0.000312	0.000309	45,280,969.00
May 31 2024	0.000312	0.00000090	0.29%	0.000311	0.000312	0.00031	44,255,266.00
May 30 2024	0.000311	-0.00000030	-0.10%	0.000311	0.000313	0.000311	40,990,533.00
May 29 2024	0.000311	-0.00000200	-0.64%	0.000313	0.000316	0.000309	42,211,833.00
May 28 2024	0.000313	-0.000012	-3.69%	0.000325	0.000346	0.00031	45,399,937.00
May 27 2024	0.000325	-0.00000600	-1.82%	0.00033	0.000333	0.000321	43,361,022.00
May 26 2024	0.00033	0.00000060	0.18%	0.000331	0.000332	0.000329	40,196,684.00
May 25 2024	0.00033	-0.00000500	-1.49%	0.000332	0.000346	0.000325	42,641,403.00
May 24 2024	0.000335	-0.00000800	-2.33%	0.000345	0.000346	0.000323	39,460,801.00
May 23 2024	0.000343	-0.000011	-3.11%	0.000353	0.0005	0.000317	47,200,262.00
May 22 2024	0.000353	0.00000700	2.02%	0.000346	0.000353	0.00032	30,965,999.00
May 21 2024	0.000346	-0.000027	-7.23%	0.000365	0.000397	0.000346	40,940,051.00
May 20 2024	0.000373	-0.00007	-15.78%	0.000446	0.0007	0.000367	60,843,977.00
May 19 2024	0.000444	0.000032	7.78%	0.000411	0.000488	0.000409	34,444,638.00
May 18 2024	0.000411	0.00000100	0.24%	0.00041	0.000413	0.000391	33,636,148.00
May 17 2024	0.00041	0.000043	11.70%	0.000371	0.00055	0.000346	40,380,187.00
May 16 2024	0.000368	0.000047	14.66%	0.00032	0.000406	0.000319	45,170,321.00
May 15 2024	0.000321	0.00000010	0.03%	0.000321	0.000323	0.000319	41,250,299.00
May 14 2024	0.000321	-0.00004	-11.10%	0.00036	0.000364	0.000307	36,952,775.00
May 13 2024	0.000361	0.000032	9.74%	0.000328	0.000428	0.000317	48,834,575.00
May 12 2024	0.000329	0.00002	6.48%	0.000309	0.000453	0.000307	62,319,289.00
May 11 2024	0.000309	-0.000017	-5.22%	0.000325	0.000327	0.000304	45,493,912.00
May 10 2024	0.000325	0.000056	20.79%	0.000269	0.000394	0.000269	53,430,500.00
May 09 2024	0.000269	0.00000060	0.22%	0.000269	0.000271	0.000267	48,526,693.00
May 08 2024	0.000269	-0.00000900	-3.24%	0.000278	0.000278	0.000265	49,706,446.00
May 07 2024	0.000278	0.00000070	0.25%	0.000277	0.00028	0.000275	49,551,359.00
May 06 2024	0.000277	-0.00000500	-1.77%	0.000282	0.000283	0.00027	47,152,572.00
May 05 2024	0.000282	-0.000012	-4.07%	0.000295	0.000298	0.00027	51,856,789.00
May 04 2024	0.000295	-0.00000300	-1.01%	0.000298	0.000299	0.000291	45,700,616.00
May 03 2024	0.000298	0.000011	3.83%	0.000286	0.00031	0.000286	39,242,560.00
May 02 2024	0.000287	-0.00000400	-1.38%	0.000291	0.000292	0.000281	49,519,456.00
May 01 2024	0.000291	-0.00000900	-3.00%	0.0003	0.0003	0.000289	41,044,990.00
Apr 30 2024	0.0003	-0.000017	-5.37%	0.000317	0.000317	0.000298	45,832,834.00
Apr 29 2024	0.000317	0.000036	12.82%	0.000281	0.000317	0.00028	48,092,055.00
Apr 28 2024	0.000281	0.00000300	1.08%	0.000278	0.000282	0.000277	48,552,185.00
Apr 27 2024	0.000277	-0.000011	-3.82%	0.000288	0.00029	0.000277	46,627,058.00
Apr 26 2024	0.000288	-0.00000200	-0.69%	0.00029	0.000293	0.00028	47,013,764.00
Apr 25 2024	0.00029	-0.00000200	-0.68%	0.000293	0.000293	0.000288	25,388,741.00
Apr 24 2024	0.000292	-0.000023	-7.29%	0.000314	0.000317	0.00029	46,591,300.00
Apr 23 2024	0.000316	0.00000600	1.94%	0.000309	0.000317	0.000309	45,307,093.00
Apr 22 2024	0.00031	-0.00000200	-0.64%	0.000311	0.000312	0.000307	42,567,487.00
Apr 21 2024	0.000312	0.00000300	0.97%	0.000308	0.000314	0.000306	44,655,650.00
Apr 20 2024	0.000308	0.00000300	0.98%	0.000305	0.00031	0.000291	33,090,747.00
Apr 19 2024	0.000305	0.00000600	2.01%	0.000299	0.000307	0.000296	42,849,516.00
Apr 18 2024	0.000299	0.00000600	2.05%	0.000292	0.000303	0.000292	46,935,542.00
Apr 17 2024	0.000292	-0.000024	-7.59%	0.000316	0.000316	0.00029	43,524,349.00
Apr 16 2024	0.000316	-0.00000200	-0.63%	0.000318	0.000318	0.000315	43,163,739.00
Apr 15 2024	0.000318	-0.00000070	-0.22%	0.000319	0.00032	0.000316	38,468,194.00
Apr 14 2024	0.000319	0.000027	9.26%	0.000292	0.000321	0.00029	47,219,933.00
Apr 13 2024	0.000292	-0.00000090	-0.31%	0.000293	0.000322	0.00029	46,633,274.00
Apr 12 2024	0.000293	-0.00000300	-1.02%	0.000295	0.000296	0.00029	45,974,565.00
Apr 11 2024	0.000296	-0.000033	-10.03%	0.00033	0.00036	0.000285	55,642,528.00
Apr 10 2024	0.000329	-0.00000090	-0.27%	0.000329	0.000335	0.00032	41,370,326.00
Apr 09 2024	0.00033	-0.000031	-8.60%	0.00036	0.000368	0.000312	46,969,377.00
Apr 08 2024	0.000361	-0.00000600	-1.63%	0.000366	0.00037	0.000333	38,536,042.00
Apr 07 2024	0.000367	-0.00001	-2.65%	0.000368	0.00041	0.000344	50,009,612.00
Apr 06 2024	0.000377	0.000031	8.95%	0.000364	0.00044	0.000347	74,323,547.00
Apr 05 2024	0.000346	-0.000144	-29.39%	0.00052	0.000522	0.000341	118,227,257.00
Apr 04 2024	0.00049	0.000181	58.80%	0.000309	0.000895	0.000308	116,430,426.00
Apr 03 2024	0.000309	0.00000040	0.13%	0.000308	0.00031	0.000307	50,516,392.00
Apr 02 2024	0.000308	-0.00000600	-1.91%	0.000315	0.000316	0.000305	38,403,609.00
Apr 01 2024	0.000314	-0.00000020	-0.06%	0.000315	0.000316	0.000313	50,340,458.00
Mar 31 2024	0.000315	0.000024	8.25%	0.000291	0.000345	0.00029	48,144,686.00
Mar 30 2024	0.000291	-0.00000300	-1.02%	0.000294	0.000296	0.00029	47,385,948.00
Mar 29 2024	0.000294	0.00000200	0.69%	0.000292	0.000296	0.000291	28,593,264.00
Mar 28 2024	0.000292	-0.000031	-9.60%	0.000324	0.000337	0.000286	75,723,250.00
Mar 27 2024	0.000323	0.000011	3.53%	0.000312	0.000343	0.000307	76,305,379.00
Mar 26 2024	0.000312	-0.00001	-3.11%	0.000321	0.000322	0.000304	72,044,404.00
Mar 25 2024	0.000321	0.000027	9.18%	0.000297	0.000332	0.000294	60,041,330.00
Mar 24 2024	0.000294	0.00000600	2.08%	0.000291	0.000311	0.00026	88,263,478.00
Mar 23 2024	0.000289	-0.000032	-9.99%	0.000321	0.000331	0.000278	86,682,875.00
Mar 22 2024	0.00032	-0.000022	-6.43%	0.000341	0.000343	0.000311	73,364,620.00
Mar 21 2024	0.000342	-0.00000080	-0.23%	0.000344	0.000345	0.00034	73,068,399.00
Mar 20 2024	0.000343	0.000022	6.86%	0.00032	0.000359	0.000319	71,352,721.00
Mar 19 2024	0.000321	-0.000017	-5.04%	0.000338	0.000341	0.00031	73,380,299.00
Mar 18 2024	0.000338	-0.00000600	-1.74%	0.000344	0.000346	0.000337	71,725,967.00
Mar 17 2024	0.000344	-0.00000200	-0.58%	0.000345	0.000346	0.000341	67,204,614.00
Mar 16 2024	0.000346	-0.00000600	-1.71%	0.000352	0.000354	0.000345	68,293,777.00

Decentralized Vulnerability Plat

BNP Paribas Issuance

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