Inverse DAO More Historical Data - INVETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Inverse DAO (Gate.io:INVETH)
Inverse DAO (Gate.io:INVETH) Historical

INVETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 04 2024	0.0105	0.0016	17.98%	0.0104	0.0105	0.0085	1.00
Jul 03 2024	0.0089	-0.0008	-8.25%	0.009	0.009	0.0089	19.00
Jul 02 2024	0.0097	0.00	0.00%	0.0097	0.0097	0.0097	0.00
Jul 01 2024	0.0097	0.00	0.00%	0.0097	0.0097	0.0097	0.00
Jun 30 2024	0.0097	0.0009	10.23%	0.0097	0.0097	0.0097	0.00
Jun 29 2024	0.0088	0.0002	2.33%	0.0083	0.0088	0.0083	0.00
Jun 28 2024	0.0086	-0.0009	-9.47%	0.0086	0.0086	0.0086	0.00
Jun 27 2024	0.0095	0.00	0.00%	0.0095	0.0095	0.0095	0.00
Jun 26 2024	0.0095	0.00	0.00%	0.0095	0.0095	0.0095	0.00
Jun 25 2024	0.0095	0.0009	10.47%	0.0095	0.0095	0.0095	0.00
Jun 24 2024	0.0086	-0.0002	-2.27%	0.0088	0.0093	0.0081	99.00
Jun 23 2024	0.0088	-0.0001	-1.12%	0.0088	0.0088	0.0087	8.00
Jun 22 2024	0.0089	0.0003	3.49%	0.0089	0.0089	0.0083	2.00
Jun 21 2024	0.0086	0.0002	2.38%	0.0076	0.009	0.0076	3.00
Jun 20 2024	0.0084	-0.0003	-3.45%	0.008	0.0084	0.0079	68.00
Jun 19 2024	0.0087	0.0006	7.41%	0.0089	0.0089	0.0082	27.00
Jun 18 2024	0.0081	-0.001	-10.99%	0.009	0.0094	0.0081	132.00
Jun 17 2024	0.0091	0.0007	8.33%	0.0089	0.0092	0.0088	53.00
Jun 16 2024	0.0084	-0.0012	-12.50%	0.0097	0.0099	0.0084	94.00
Jun 15 2024	0.0096	0.0002	2.13%	0.0091	0.0098	0.009	18.00
Jun 14 2024	0.0094	-0.0004	-4.08%	0.0094	0.0094	0.0094	0.00
Jun 13 2024	0.0098	-0.0005	-4.85%	0.0103	0.0104	0.0098	213.00
Jun 12 2024	0.0103	0.00	0.00%	0.0102	0.0104	0.010	204.00
Jun 11 2024	0.0103	0.00	0.00%	0.0103	0.0108	0.0102	133.00
Jun 10 2024	0.0103	0.00	0.00%	0.0103	0.0103	0.0103	275.00
Jun 09 2024	0.0103	0.0001	0.98%	0.0102	0.0103	0.0102	283.00
Jun 08 2024	0.0102	0.0003	3.03%	0.0107	0.0107	0.0098	217.00
Jun 07 2024	0.0099	-0.0012	-10.81%	0.0111	0.0111	0.0099	209.00
Jun 06 2024	0.0111	0.0003	2.78%	0.0108	0.0112	0.0108	192.00
Jun 05 2024	0.0108	0.00	0.00%	0.0108	0.0111	0.0107	138.00
Jun 04 2024	0.0108	-0.0004	-3.57%	0.0108	0.0108	0.0108	1.00
Jun 03 2024	0.0112	0.0006	5.66%	0.0115	0.0115	0.0111	10.00
Jun 02 2024	0.0106	-0.0001	-0.93%	0.011	0.0119	0.0106	7.00
Jun 01 2024	0.0107	-0.0001	-0.93%	0.0108	0.0109	0.0107	64.00
May 31 2024	0.0108	-0.0005	-4.42%	0.0113	0.0113	0.0108	100.00
May 30 2024	0.0113	0.00	0.00%	0.0113	0.0115	0.0111	147.00
May 29 2024	0.0113	-0.0002	-1.74%	0.0114	0.0114	0.0113	16.00
May 28 2024	0.0115	0.0004	3.60%	0.0109	0.0115	0.0109	0.00
May 27 2024	0.0111	-0.0001	-0.89%	0.0111	0.0111	0.0108	18.00
May 26 2024	0.0112	-0.0003	-2.61%	0.0115	0.0118	0.0112	101.00
May 25 2024	0.0115	0.0002	1.77%	0.0123	0.0123	0.0114	32.00
May 24 2024	0.0113	-0.0002	-1.74%	0.0113	0.0116	0.0112	9.00
May 23 2024	0.0115	0.00	0.00%	0.0116	0.0116	0.0109	60.00
May 22 2024	0.0115	-0.0002	-1.71%	0.0116	0.0117	0.0113	11.00
May 21 2024	0.0117	-0.0014	-10.69%	0.0112	0.0125	0.0112	30.00
May 20 2024	0.0131	-0.0006	-4.38%	0.014	0.0142	0.0131	3.00
May 19 2024	0.0137	-0.0012	-8.05%	0.0149	0.0151	0.0137	54.00
May 18 2024	0.0149	-0.0003	-1.97%	0.0146	0.0158	0.0146	129.00
May 17 2024	0.0152	0.001	7.04%	0.0144	0.0152	0.0143	7.00
May 16 2024	0.0142	-0.0005	-3.40%	0.0149	0.0152	0.0142	4.00
May 15 2024	0.0147	0.0002	1.38%	0.0148	0.0151	0.0146	24.00
May 14 2024	0.0145	-0.0011	-7.05%	0.0157	0.0159	0.0136	140.00
May 13 2024	0.0156	0.0007	4.70%	0.0149	0.0157	0.0148	80.00
May 12 2024	0.0149	0.0001	0.68%	0.0146	0.0152	0.0145	170.00
May 11 2024	0.0148	0.0002	1.37%	0.0147	0.0162	0.0145	71.00
May 10 2024	0.0146	-0.0002	-1.35%	0.0146	0.0148	0.0142	29.00
May 09 2024	0.0148	-0.0009	-5.73%	0.0156	0.0157	0.0135	5.00
May 08 2024	0.0157	0.0014	9.79%	0.0145	0.0157	0.0141	7.00
May 07 2024	0.0143	0.0002	1.42%	0.0142	0.0145	0.0139	187.00
May 06 2024	0.0141	-0.0001	-0.70%	0.0145	0.0148	0.0141	20.00
May 05 2024	0.0142	-0.0001	-0.70%	0.0149	0.0149	0.0142	40.00
May 04 2024	0.0143	-0.0001	-0.69%	0.0148	0.0148	0.0141	4.00
May 03 2024	0.0144	-0.0005	-3.36%	0.0155	0.0155	0.0144	72.00
May 02 2024	0.0149	0.0004	2.76%	0.0147	0.015	0.0138	132.00
May 01 2024	0.0145	-0.0001	-0.68%	0.0146	0.0151	0.0144	47.00
Apr 30 2024	0.0146	0.0001	0.69%	0.015	0.0152	0.0139	45.00
Apr 29 2024	0.0145	0.0003	2.11%	0.0141	0.0155	0.014	64.00
Apr 28 2024	0.0142	-0.0005	-3.40%	0.0147	0.0152	0.014	82.00
Apr 27 2024	0.0147	0.00	0.00%	0.0147	0.0157	0.0143	99.00
Apr 26 2024	0.0147	-0.0001	-0.68%	0.0148	0.015	0.0144	111.00
Apr 25 2024	0.0148	0.0002	1.37%	0.0145	0.0153	0.0143	95.00
Apr 24 2024	0.0146	-0.0006	-3.95%	0.0149	0.0153	0.0141	69.00
Apr 23 2024	0.0152	-0.0002	-1.30%	0.0156	0.0158	0.0145	59.00
Apr 22 2024	0.0154	-0.0003	-1.91%	0.0158	0.016	0.0151	61.00
Apr 21 2024	0.0157	-0.0012	-7.10%	0.0166	0.0183	0.0156	14.00
Apr 20 2024	0.0169	0.0018	11.92%	0.0151	0.0195	0.0151	23.00
Apr 19 2024	0.0151	0.00	0.00%	0.0151	0.016	0.0144	41.00
Apr 18 2024	0.0151	-0.0007	-4.43%	0.0158	0.0159	0.015	80.00
Apr 17 2024	0.0158	0.00	0.00%	0.0156	0.0163	0.0156	51.00
Apr 16 2024	0.0158	-0.0022	-12.22%	0.0164	0.0169	0.0151	32.00
Apr 15 2024	0.018	0.002	12.50%	0.0157	0.0207	0.0148	1.00
Apr 14 2024	0.016	-0.001	-5.88%	0.017	0.0171	0.0148	4.00
Apr 13 2024	0.017	0.0007	4.29%	0.0164	0.0176	0.0146	14.00
Apr 12 2024	0.0163	-0.001	-5.78%	0.0172	0.0186	0.0161	28.00
Apr 11 2024	0.0173	0.0008	4.85%	0.0172	0.0195	0.0167	40.00
Apr 10 2024	0.0165	-0.0003	-1.79%	0.0159	0.0168	0.0159	0.00
Apr 09 2024	0.0168	0.0017	11.26%	0.0158	0.0168	0.0158	9.00
Apr 08 2024	0.0151	-0.0011	-6.79%	0.0175	0.0179	0.015	37.00
Apr 07 2024	0.0162	0.0004	2.53%	0.0157	0.0162	0.0157	3.00
Apr 06 2024	0.0158	-0.0002	-1.25%	0.016	0.0164	0.0158	3.00

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