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...
34.85
-0.14%
US Tech 100
19,206.00
0.22%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36892
0.11%
Bitcoin
62,623.17
0.04%
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. HUOB
  5. Data Vital (Huobi.pro:DAVUSDT)

  6. Data Vital (Huobi.pro:DAVUSDT) Historical

DAVUSDT Data Vital

0.000599
-0.000036 (-5.67%)
07:03:29 - Realtime Data

DAVUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.000635 0.000082 14.83% 0.000594 0.000646 0.000578 10,551,949.00
Jun 29 2024 0.000553 0.00 0.00% 0.000553 0.000553 0.000553 0.00
Jun 28 2024 0.000553 0.00 0.00% 0.000553 0.000553 0.000553 0.00
Jun 27 2024 0.000553 0.00 0.00% 0.000553 0.000553 0.000553 0.00
Jun 26 2024 0.000553 -0.000015 -2.64% 0.000568 0.000579 0.000548 4,289,377.00
Jun 25 2024 0.000568 0.00002 3.65% 0.000548 0.000581 0.000536 7,216,066.00
Jun 24 2024 0.000548 -0.000025 -4.36% 0.000577 0.000577 0.000507 3,992,392.00
Jun 23 2024 0.000573 -0.000042 -6.83% 0.000614 0.000627 0.000571 3,707,722.00
Jun 22 2024 0.000615 -0.000013 -2.07% 0.000627 0.000627 0.000607 3,721,006.00
Jun 21 2024 0.000628 0.00000300 0.48% 0.000623 0.000642 0.000591 3,217,260.00
Jun 20 2024 0.000625 -0.000021 -3.25% 0.000646 0.000676 0.000616 3,578,758.00
Jun 19 2024 0.000646 0.000034 5.56% 0.000609 0.000664 0.000605 16,755,788.00
Jun 18 2024 0.000612 0.000086 16.35% 0.00051 0.000616 0.000439 37,116,494.00
Jun 17 2024 0.000526 0.000032 6.48% 0.000489 0.000538 0.000477 25,428,821.00
Jun 16 2024 0.000494 -0.000027 -5.18% 0.000503 0.000503 0.000475 20,610,476.00
Jun 15 2024 0.000521 0.000016 3.17% 0.000484 0.000521 0.000479 225,417.00
Jun 14 2024 0.000505 0.00 0.00% 0.000505 0.000505 0.000505 0.00
Jun 13 2024 0.000505 -0.000063 -11.09% 0.000547 0.000548 0.000505 194,692.00
Jun 12 2024 0.000568 0.000051 9.86% 0.000501 0.000568 0.000473 708,373.00
Jun 11 2024 0.000517 -0.000023 -4.26% 0.000525 0.000538 0.000517 348,480.00
Jun 10 2024 0.00054 -0.00006 -10.00% 0.000632 0.000632 0.000526 1,936,731.00
Jun 09 2024 0.0006 -0.00000300 -0.50% 0.000618 0.000642 0.000585 293,712.00
Jun 08 2024 0.000603 -0.000028 -4.44% 0.00097 0.00097 0.000599 6,812,491.00
Jun 07 2024 0.000631 -0.000156 -19.82% 0.000702 0.000715 0.000631 431,183.00
Jun 06 2024 0.000787 0.00 0.00% 0.000792 0.000815 0.000779 19,256,337.00
Jun 05 2024 0.000787 -0.000162 -17.07% 0.000938 0.001155 0.000742 24,779,283.00
Jun 04 2024 0.000949 0.00033 53.31% 0.000634 0.00135 0.000629 42,005,080.00
Jun 03 2024 0.000619 0.00 0.00% 0.000619 0.000619 0.000619 0.00
Jun 02 2024 0.000619 0.000013 2.15% 0.000637 0.000637 0.000611 51,678,286.00
Jun 01 2024 0.000606 0.00 0.00% 0.000606 0.000606 0.000606 0.00
May 31 2024 0.000606 -0.00000800 -1.30% 0.000624 0.000646 0.0006 56,104,536.00
May 30 2024 0.000614 0.00 0.00% 0.000614 0.000614 0.000614 0.00
May 29 2024 0.000614 0.00 0.00% 0.000614 0.000614 0.000614 0.00
May 28 2024 0.000614 -0.000049 -7.39% 0.000663 0.000666 0.000612 193,046,079.00
May 27 2024 0.000663 0.00000200 0.30% 0.000661 0.000676 0.00065 112,990,693.00
May 26 2024 0.000661 0.00001 1.54% 0.00065 0.000713 0.000633 151,742,763.00
May 25 2024 0.000651 -0.000083 -11.31% 0.000701 0.000758 0.0006 158,349,217.00
May 24 2024 0.000734 0.000179 32.25% 0.000541 0.00081 0.000528 212,565,258.00
May 23 2024 0.000555 -0.000025 -4.31% 0.000579 0.000586 0.000541 59,105,141.00
May 22 2024 0.00058 -0.000029 -4.76% 0.000604 0.000619 0.00056 163,164,319.00
May 21 2024 0.000609 0.000045 7.98% 0.000565 0.00062 0.00055 56,866,022.00
May 20 2024 0.000564 0.00 0.00% 0.000569 0.000576 0.000546 39,498,076.00
May 19 2024 0.000564 0.000013 2.36% 0.000552 0.000589 0.000544 27,308,701.00
May 18 2024 0.000551 -0.000035 -5.97% 0.000584 0.000587 0.000549 34,448,900.00
May 17 2024 0.000586 0.000045 8.32% 0.000536 0.000635 0.000518 33,235,617.00
May 16 2024 0.000541 -0.000022 -3.91% 0.000563 0.000575 0.000533 37,448,039.00
May 15 2024 0.000563 0.000019 3.49% 0.000543 0.000584 0.00053 38,528,590.00
May 14 2024 0.000544 -0.000011 -1.98% 0.000555 0.000729 0.000544 34,741,448.00
May 13 2024 0.000555 -0.000038 -6.41% 0.000605 0.000611 0.000555 41,175,985.00
May 12 2024 0.000593 0.00 0.00% 0.000593 0.000593 0.000593 0.00
May 11 2024 0.000593 -0.000024 -3.89% 0.000618 0.000807 0.000578 33,155,288.00
May 10 2024 0.000617 -0.000017 -2.68% 0.000616 0.000647 0.000606 31,471,827.00
May 09 2024 0.000634 -0.000066 -9.43% 0.000698 0.000758 0.000633 23,219,965.00
May 08 2024 0.0007 -0.00008 -10.26% 0.000712 0.000723 0.000683 29,647,956.00
May 07 2024 0.00078 0.00 0.00% 0.00078 0.00078 0.00078 0.00
May 06 2024 0.00078 0.000016 2.09% 0.000807 0.000816 0.000774 10,687,477.00
May 05 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
May 04 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
May 03 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
May 02 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
May 01 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
Apr 30 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
Apr 29 2024 0.000764 0.00 0.00% 0.000764 0.000764 0.000764 0.00
Apr 28 2024 0.000764 -0.000084 -9.91% 0.000724 0.000767 0.000724 49,476,313.00
Apr 27 2024 0.000848 0.00 0.00% 0.000848 0.000848 0.000848 0.00
Apr 26 2024 0.000848 0.00 0.00% 0.000848 0.000848 0.000848 0.00
Apr 25 2024 0.000848 0.00 0.00% 0.000848 0.000848 0.000848 0.00
Apr 24 2024 0.000848 0.00 0.00% 0.000848 0.000848 0.000848 0.00
Apr 23 2024 0.000848 0.000013 1.56% 0.000828 0.00085 0.000826 30,964,323.00
Apr 22 2024 0.000835 0.000032 3.99% 0.000807 0.000849 0.000782 41,008,699.00
Apr 21 2024 0.000803 0.00 0.00% 0.000803 0.000803 0.000803 0.00
Apr 20 2024 0.000803 0.00 0.00% 0.000803 0.000803 0.000803 0.00
Apr 19 2024 0.000803 -0.000013 -1.59% 0.000815 0.000846 0.000786 39,020,448.00
Apr 18 2024 0.000816 -0.000015 -1.81% 0.000823 0.000852 0.00079 44,048,759.00
Apr 17 2024 0.000831 0.00 0.00% 0.000831 0.000831 0.000831 0.00
Apr 16 2024 0.000831 0.00 0.00% 0.000831 0.000831 0.000831 0.00
Apr 15 2024 0.000831 0.00 0.00% 0.000831 0.000831 0.000831 0.00
Apr 14 2024 0.000831 -0.000176 -17.48% 0.000858 0.000889 0.000823 53,465,565.00
Apr 13 2024 0.001007 0.00 0.00% 0.001007 0.001007 0.001007 0.00
Apr 12 2024 0.001007 0.00 0.00% 0.001007 0.001007 0.001007 0.00
Apr 11 2024 0.001007 0.00 0.00% 0.001007 0.001007 0.001007 0.00
Apr 10 2024 0.001007 0.000066 7.01% 0.000945 0.001025 0.000909 100,204,138.00
Apr 09 2024 0.000941 0.00 0.00% 0.000941 0.000941 0.000941 0.00
Apr 08 2024 0.000941 0.000027 2.95% 0.000917 0.000989 0.000876 98,899,168.00
Apr 07 2024 0.000914 0.000027 3.04% 0.000881 0.00103 0.000856 54,459,497.00
Apr 06 2024 0.000887 -0.000023 -2.53% 0.000912 0.000931 0.000861 95,619,307.00
Apr 05 2024 0.00091 -0.000026 -2.78% 0.000943 0.001164 0.000902 93,157,291.00
Apr 04 2024 0.000936 -0.00000200 -0.21% 0.000937 0.001039 0.000892 62,383,042.00
Apr 03 2024 0.000938 -0.000134 -12.50% 0.001062 0.001102 0.000926 61,318,024.00
Apr 02 2024 0.001072 0.00026 32.02% 0.001263 0.001545 0.000985 50,197,464.00

Your Recent History

HUOB
DAVUSDT
Data Vital
AMEX
VDC
Vanguard Consumer Staple...
BIT
F19723
Vontobel Financial Produ...
TG
XS4
ON Semiconductor
NASDAQ
AAXPQXX
BofA Finance LLC Issuer ...
USOTC
SGHIY
Shanghai Industrail (PK)
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