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...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,628.37
0.22%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. DNAxCAT (Gate.io:DXCTUSDT)

  6. DNAxCAT (Gate.io:DXCTUSDT) Historical

DXCTUSDT DNAxCAT

0.0237
0.00004 (0.17%)
11:25:47 - Realtime Data

DXCTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.02366 0.00022 0.94% 0.02348 0.02484 0.02338 582,300.00
May 30 2024 0.02344 0.00004 0.17% 0.02337 0.02352 0.02326 571,333.00
May 29 2024 0.0234 -0.00013 -0.55% 0.02352 0.02375 0.02327 388,219.00
May 28 2024 0.02353 0.00003 0.13% 0.02353 0.02366 0.02338 573,152.00
May 27 2024 0.0235 -0.00024 -1.01% 0.02363 0.02372 0.02342 599,351.00
May 26 2024 0.02374 -0.00055 -2.26% 0.02432 0.02624 0.02372 669,122.00
May 25 2024 0.02429 -0.00058 -2.33% 0.02484 0.02505 0.02414 550,818.00
May 24 2024 0.02487 0.00005 0.20% 0.02482 0.02489 0.0248 552,531.00
May 23 2024 0.02482 0.00034 1.39% 0.02446 0.02491 0.0244 560,091.00
May 22 2024 0.02448 0.00004 0.16% 0.02446 0.02453 0.02387 569,401.00
May 21 2024 0.02444 -0.00013 -0.53% 0.02457 0.02474 0.02444 533,949.00
May 20 2024 0.02457 -0.00006 -0.24% 0.02464 0.02519 0.02447 558,550.00
May 19 2024 0.02463 0.00001 0.04% 0.02461 0.02469 0.02425 558,501.00
May 18 2024 0.02462 0.00022 0.90% 0.02445 0.02493 0.02439 556,281.00
May 17 2024 0.0244 0.00013 0.54% 0.02423 0.02468 0.02405 557,256.00
May 16 2024 0.02427 0.00005 0.21% 0.02424 0.0245 0.02405 553,165.00
May 15 2024 0.02422 0.00027 1.13% 0.02394 0.02428 0.02388 547,825.00
May 14 2024 0.02395 -0.00007 -0.29% 0.02406 0.02422 0.02384 572,281.00
May 13 2024 0.02402 -0.00018 -0.74% 0.02424 0.02427 0.0239 547,714.00
May 12 2024 0.0242 -0.00003 -0.12% 0.02426 0.02429 0.02389 584,403.00
May 11 2024 0.02423 0.00011 0.46% 0.02414 0.02443 0.02374 579,135.00
May 10 2024 0.02412 -0.00036 -1.47% 0.02445 0.02471 0.02404 543,543.00
May 09 2024 0.02448 -0.0001 -0.41% 0.02458 0.02498 0.02425 547,898.00
May 08 2024 0.02458 0.00001 0.04% 0.02454 0.02471 0.02424 563,459.00
May 07 2024 0.02457 0.00045 1.87% 0.02413 0.02464 0.02405 541,480.00
May 06 2024 0.02412 -0.0002 -0.82% 0.02432 0.02445 0.02349 591,532.00
May 05 2024 0.02432 -0.00032 -1.30% 0.02466 0.02519 0.02206 576,192.00
May 04 2024 0.02464 0.00001 0.04% 0.02466 0.02484 0.0244 541,791.00
May 03 2024 0.02463 -0.00004 -0.16% 0.02466 0.02484 0.02462 584,571.00
May 02 2024 0.02467 0.00003 0.12% 0.02464 0.02484 0.0245 563,590.00
May 01 2024 0.02464 -0.00002 -0.08% 0.02467 0.02482 0.02435 573,641.00
Apr 30 2024 0.02466 -0.00018 -0.72% 0.02503 0.02523 0.02436 558,161.00
Apr 29 2024 0.02484 -0.00008 -0.32% 0.02492 0.02495 0.02454 546,628.00
Apr 28 2024 0.02492 -0.00017 -0.68% 0.02511 0.02544 0.02484 487,585.00
Apr 27 2024 0.02509 0.00024 0.97% 0.02481 0.02525 0.02479 559,954.00
Apr 26 2024 0.02485 -0.00024 -0.96% 0.02509 0.02513 0.02479 530,223.00
Apr 25 2024 0.02509 0.00035 1.41% 0.02475 0.02516 0.02467 551,217.00
Apr 24 2024 0.02474 -0.00051 -2.02% 0.02523 0.02533 0.02464 563,692.00
Apr 23 2024 0.02525 0.00003 0.12% 0.02522 0.02532 0.0252 556,649.00
Apr 22 2024 0.02522 0.00027 1.08% 0.02495 0.02544 0.02486 546,201.00
Apr 21 2024 0.02495 -0.0006 -2.35% 0.02553 0.02567 0.02486 573,195.00
Apr 20 2024 0.02555 0.00034 1.35% 0.02522 0.02584 0.02497 545,403.00
Apr 19 2024 0.02521 0.00014 0.56% 0.02507 0.02557 0.02497 468,247.00
Apr 18 2024 0.02507 -0.00047 -1.84% 0.02552 0.02576 0.02497 535,368.00
Apr 17 2024 0.02554 0.00016 0.63% 0.02538 0.02564 0.02531 536,079.00
Apr 16 2024 0.02538 0.00004 0.16% 0.02536 0.02584 0.02513 535,679.00
Apr 15 2024 0.02534 0.00006 0.24% 0.02524 0.02566 0.02511 517,623.00
Apr 14 2024 0.02528 0.00024 0.96% 0.02502 0.02531 0.02493 536,169.00
Apr 13 2024 0.02504 -0.00053 -2.07% 0.02558 0.02584 0.02464 563,284.00
Apr 12 2024 0.02557 -0.0006 -2.29% 0.02615 0.02627 0.02553 532,465.00
Apr 11 2024 0.02617 0.00046 1.79% 0.02574 0.02627 0.02558 525,794.00
Apr 10 2024 0.02571 0.00002 0.08% 0.02569 0.02584 0.02556 495,539.00
Apr 09 2024 0.02569 -0.00022 -0.85% 0.02592 0.02615 0.02559 513,605.00
Apr 08 2024 0.02591 -0.00028 -1.07% 0.02621 0.02627 0.02575 547,460.00
Apr 07 2024 0.02619 -0.00016 -0.61% 0.02633 0.02657 0.02613 459,407.00
Apr 06 2024 0.02635 0.00017 0.65% 0.02619 0.0265 0.02605 589,696.00
Apr 05 2024 0.02618 -0.00016 -0.61% 0.02632 0.02635 0.02599 549,999.00
Apr 04 2024 0.02634 0.00027 1.04% 0.02607 0.02684 0.02569 424,155.00
Apr 03 2024 0.02607 0.00139 5.63% 0.0248 0.02797 0.02442 630,349.00
Apr 02 2024 0.02468 0.00008 0.33% 0.02462 0.0248 0.02435 627,097.00
Apr 01 2024 0.0246 -0.00011 -0.45% 0.02471 0.02475 0.02459 632,590.00
Mar 31 2024 0.02471 -0.00007 -0.28% 0.02482 0.02495 0.02467 613,430.00
Mar 30 2024 0.02478 -0.00006 -0.24% 0.02484 0.02497 0.02464 640,027.00
Mar 29 2024 0.02484 0.00007 0.28% 0.02484 0.02498 0.02464 743,910.00
Mar 28 2024 0.02477 0.00 0.00% 0.02472 0.02502 0.02464 943,026.00
Mar 27 2024 0.02477 -0.00004 -0.16% 0.02483 0.02499 0.02464 954,593.00
Mar 26 2024 0.02481 -0.0003 -1.19% 0.02509 0.02566 0.02465 965,753.00
Mar 25 2024 0.02511 0.00018 0.72% 0.02492 0.02525 0.02466 975,366.00
Mar 24 2024 0.02493 0.00014 0.56% 0.02503 0.02575 0.02448 1,013,598.00
Mar 23 2024 0.02479 0.00021 0.85% 0.02462 0.025 0.0245 991,095.00
Mar 22 2024 0.02458 -0.00005 -0.20% 0.02455 0.02481 0.02445 1,045,055.00
Mar 21 2024 0.02463 -0.00066 -2.61% 0.0253 0.02554 0.02447 1,013,703.00
Mar 20 2024 0.02529 0.0004 1.61% 0.02494 0.02551 0.02476 979,784.00
Mar 19 2024 0.02489 -0.00011 -0.44% 0.02506 0.02519 0.0245 971,725.00
Mar 18 2024 0.025 -0.0006 -2.34% 0.02559 0.02566 0.02465 1,024,981.00
Mar 17 2024 0.0256 0.00042 1.67% 0.02513 0.02583 0.02448 939,772.00
Mar 16 2024 0.02518 0.00029 1.17% 0.02491 0.02566 0.02483 968,307.00
Mar 15 2024 0.02489 -0.00082 -3.19% 0.02575 0.0259 0.02425 997,230.00
Mar 14 2024 0.02571 -0.00023 -0.89% 0.02594 0.02627 0.02551 937,710.00
Mar 13 2024 0.02594 0.00058 2.29% 0.02539 0.02627 0.02475 1,030,447.00
Mar 12 2024 0.02536 -0.00041 -1.59% 0.02587 0.02632 0.02452 1,030,117.00
Mar 11 2024 0.02577 0.00146 6.01% 0.02445 0.02578 0.02418 1,037,201.00
Mar 10 2024 0.02431 -0.00057 -2.29% 0.02482 0.025 0.02422 991,337.00
Mar 09 2024 0.02488 0.00027 1.10% 0.02466 0.025 0.02446 972,467.00
Mar 08 2024 0.02461 -0.00026 -1.05% 0.02484 0.02511 0.02447 1,016,057.00
Mar 07 2024 0.02487 -0.00021 -0.84% 0.02513 0.02548 0.02466 1,021,200.00
Mar 06 2024 0.02508 0.00026 1.05% 0.02482 0.02541 0.02471 986,247.00
Mar 05 2024 0.02482 -0.00036 -1.43% 0.02515 0.02529 0.02475 1,001,499.00
Mar 04 2024 0.02518 -0.00123 -4.66% 0.02641 0.02654 0.02475 889,606.00
Mar 03 2024 0.02641 0.00024 0.92% 0.02616 0.02677 0.02596 823,627.00
Mar 02 2024 0.02617 -0.00005 -0.19% 0.02622 0.02656 0.026 799,301.00

Your Recent History

GATE
DXCTUSDT
DNAxCAT
USOTC
SIKTF
PT Sumi Indo Kabel TBK (GM)
LSE
BP86
Hsbc Bk.25
TSXV
SLA
BOV
BOXP34Q
Boston Prop
LSE
PFC
Petrofac
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