Thales DAO Token More Historical Data - THALESUSDT | 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
Thales DAO Token (Gate.io:THALESUSDT)
Thales DAO Token (Gate.io:THALESUSDT) Historical

THALESUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.2628	0.0056	2.18%	0.2578	0.2628	0.2536	12,149.00
Jun 13 2024	0.2572	-0.0093	-3.49%	0.2674	0.2674	0.2551	53,106.00
Jun 12 2024	0.2665	0.0062	2.38%	0.2607	0.2733	0.259	23,277.00
Jun 11 2024	0.2603	-0.0228	-8.05%	0.283	0.2831	0.2602	50,769.00
Jun 10 2024	0.2831	0.0088	3.21%	0.2743	0.2893	0.2669	32,054.00
Jun 09 2024	0.2743	0.00	0.00%	0.2743	0.2743	0.2743	12.00
Jun 08 2024	0.2743	0.00	0.00%	0.2726	0.2746	0.2703	33,196.00
Jun 07 2024	0.2743	-0.0179	-6.13%	0.2909	0.2932	0.2742	30,946.00
Jun 06 2024	0.2922	-0.0009	-0.31%	0.2936	0.2944	0.2922	709.00
Jun 05 2024	0.2931	0.0018	0.62%	0.2931	0.2931	0.2931	42.00
Jun 04 2024	0.2913	-0.0002	-0.07%	0.2965	0.2965	0.2694	3,560.00
Jun 03 2024	0.2915	0.0032	1.11%	0.2866	0.2915	0.2866	1,367.00
Jun 02 2024	0.2883	-0.0042	-1.44%	0.2962	0.2962	0.2852	1,762.00
Jun 01 2024	0.2925	0.0056	1.95%	0.2864	0.2925	0.2849	3,098.00
May 31 2024	0.2869	-0.0027	-0.93%	0.2906	0.2916	0.2747	3,457.00
May 30 2024	0.2896	-0.0004	-0.14%	0.2906	0.2906	0.2823	7,260.00
May 29 2024	0.290	-0.0101	-3.37%	0.2824	0.3003	0.2824	24,905.00
May 28 2024	0.3001	-0.0043	-1.41%	0.302	0.3052	0.2986	3,469.00
May 27 2024	0.3044	0.0012	0.40%	0.3052	0.3052	0.2993	5,818.00
May 26 2024	0.3032	-0.0014	-0.46%	0.306	0.306	0.3032	100.00
May 25 2024	0.3046	0.0015	0.49%	0.3023	0.3055	0.301	1,399.00
May 24 2024	0.3031	-0.0126	-3.99%	0.3138	0.3157	0.2987	11,295.00
May 23 2024	0.3157	0.0036	1.15%	0.3114	0.3176	0.2988	14,798.00
May 22 2024	0.3121	-0.0128	-3.94%	0.3271	0.3271	0.3019	25,129.00
May 21 2024	0.3249	0.0041	1.28%	0.3351	0.3363	0.3052	48,202.00
May 20 2024	0.3208	0.0307	10.58%	0.2902	0.3225	0.2776	16,571.00
May 19 2024	0.2901	0.0002	0.07%	0.2902	0.2902	0.290	2,593.00
May 18 2024	0.2899	0.00	0.00%	0.2899	0.2899	0.2899	0.00
May 17 2024	0.2899	0.0211	7.85%	0.2571	0.2935	0.2571	13,619.00
May 16 2024	0.2688	0.0007	0.26%	0.2547	0.2697	0.2547	4,202.00
May 15 2024	0.2681	-0.0001	-0.04%	0.2626	0.2681	0.2613	2,125.00
May 14 2024	0.2682	0.00	0.00%	0.2682	0.2682	0.2682	0.00
May 13 2024	0.2682	0.006	2.29%	0.2588	0.2682	0.2588	582.00
May 12 2024	0.2622	0.00	0.00%	0.2622	0.2622	0.2622	0.00
May 11 2024	0.2622	-0.0018	-0.68%	0.2661	0.2667	0.2574	5,388.00
May 10 2024	0.264	-0.018	-6.38%	0.282	0.282	0.2607	15,331.00
May 09 2024	0.282	0.0125	4.64%	0.2685	0.2877	0.2664	16,368.00
May 08 2024	0.2695	-0.0062	-2.25%	0.2716	0.2716	0.2664	15,542.00
May 07 2024	0.2757	-0.0078	-2.75%	0.2817	0.2861	0.2685	20,889.00
May 06 2024	0.2835	-0.0153	-5.12%	0.301	0.301	0.2796	25,550.00
May 05 2024	0.2988	0.0063	2.15%	0.2986	0.2988	0.2944	3,886.00
May 04 2024	0.2925	0.0023	0.79%	0.2946	0.2946	0.2925	500.00
May 03 2024	0.2902	0.0201	7.44%	0.2734	0.2903	0.2694	6,443.00
May 02 2024	0.2701	-0.0009	-0.33%	0.2738	0.2738	0.2647	16,036.00
May 01 2024	0.271	-0.0127	-4.48%	0.2845	0.2845	0.2635	17,106.00
Apr 30 2024	0.2837	-0.0207	-6.80%	0.3039	0.3076	0.2785	17,717.00
Apr 29 2024	0.3044	-0.0072	-2.31%	0.3108	0.3108	0.2946	3,210.00
Apr 28 2024	0.3116	0.006	1.96%	0.312	0.3134	0.3063	4,347.00
Apr 27 2024	0.3056	0.0092	3.10%	0.3017	0.3056	0.2898	5,301.00
Apr 26 2024	0.2964	0.0033	1.13%	0.2923	0.301	0.2893	2,020.00
Apr 25 2024	0.2931	-0.008	-2.66%	0.2928	0.2976	0.2917	1,698.00
Apr 24 2024	0.3011	-0.0038	-1.25%	0.3076	0.3077	0.3011	1,152.00
Apr 23 2024	0.3049	0.0035	1.16%	0.3034	0.3093	0.2973	4,626.00
Apr 22 2024	0.3014	0.0035	1.17%	0.2987	0.3021	0.2963	2,684.00
Apr 21 2024	0.2979	0.0111	3.87%	0.2913	0.2979	0.2913	1,128.00
Apr 20 2024	0.2868	0.0016	0.56%	0.2789	0.2873	0.2767	3,548.00
Apr 19 2024	0.2852	0.0025	0.88%	0.2794	0.2922	0.2752	15,400.00
Apr 18 2024	0.2827	0.0055	1.98%	0.2773	0.288	0.2753	30,279.00
Apr 17 2024	0.2772	-0.0068	-2.39%	0.290	0.290	0.2752	12,894.00
Apr 16 2024	0.284	-0.0041	-1.42%	0.2868	0.2868	0.2757	57,150.00
Apr 15 2024	0.2881	-0.0041	-1.40%	0.2948	0.2995	0.2838	20,398.00
Apr 14 2024	0.2922	0.0099	3.51%	0.2826	0.2925	0.2708	28,189.00
Apr 13 2024	0.2823	-0.0065	-2.25%	0.293	0.3014	0.265	37,682.00
Apr 12 2024	0.2888	-0.0303	-9.50%	0.3192	0.3281	0.2874	44,275.00
Apr 11 2024	0.3191	-0.0096	-2.92%	0.3287	0.3322	0.3188	43,264.00
Apr 10 2024	0.3287	0.0052	1.61%	0.3297	0.3398	0.3152	52,029.00
Apr 09 2024	0.3235	-0.0254	-7.28%	0.3489	0.3491	0.3201	47,834.00
Apr 08 2024	0.3489	0.0215	6.57%	0.3274	0.3556	0.3169	51,554.00
Apr 07 2024	0.3274	0.0102	3.22%	0.3172	0.3292	0.3165	54,947.00
Apr 06 2024	0.3172	-0.0035	-1.09%	0.3212	0.3303	0.315	40,802.00
Apr 05 2024	0.3207	-0.0071	-2.17%	0.3279	0.3353	0.317	42,619.00
Apr 04 2024	0.3278	0.0047	1.45%	0.3232	0.3305	0.3188	46,638.00
Apr 03 2024	0.3231	0.0028	0.87%	0.317	0.3258	0.3151	35,382.00
Apr 02 2024	0.3203	-0.0098	-2.97%	0.3266	0.331	0.315	6,155.00
Apr 01 2024	0.3301	0.0129	4.07%	0.3256	0.362	0.3236	3,438.00
Mar 31 2024	0.3172	-0.0121	-3.67%	0.332	0.355	0.315	3,616.00
Mar 30 2024	0.3293	-0.0104	-3.06%	0.3488	0.354	0.3184	10,413.00
Mar 29 2024	0.3397	-0.0098	-2.80%	0.3505	0.3582	0.3147	113,085.00
Mar 28 2024	0.3495	0.015	4.48%	0.3419	0.440	0.3169	291,958.00
Mar 27 2024	0.3345	-0.0223	-6.25%	0.3609	0.445	0.3169	29,745.00
Mar 26 2024	0.3568	0.0113	3.27%	0.3437	0.3686	0.3317	31,752.00
Mar 25 2024	0.3455	0.0121	3.63%	0.3443	0.3734	0.327	38,658.00
Mar 24 2024	0.3334	0.0084	2.58%	0.3289	0.3429	0.3251	688.00
Mar 23 2024	0.325	0.0063	1.98%	0.3196	0.325	0.3149	876.00
Mar 22 2024	0.3187	-0.0153	-4.58%	0.3345	0.3363	0.315	2,146.00
Mar 21 2024	0.334	-0.0049	-1.45%	0.3436	0.3496	0.3289	3,868.00
Mar 20 2024	0.3389	0.0169	5.25%	0.3169	0.3389	0.2998	6,420.00
Mar 19 2024	0.322	-0.0102	-3.07%	0.3289	0.3468	0.3122	3,381.00
Mar 18 2024	0.3322	-0.0212	-6.00%	0.3506	0.366	0.327	9,346.00
Mar 17 2024	0.3534	0.0002	0.06%	0.394	0.394	0.3336	7,838.00
Mar 16 2024	0.3532	-0.0078	-2.16%	0.3694	0.3941	0.353	3,397.00

Thales DAO Token

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