DIONE Coin Values DIONE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-08 | $0.007913 | $0.007555 | $0.007948 | $0.007494 |
2024-03-09 | $0.007555 | $0.007165 | $0.007560 | $0.007075 |
2024-03-10 | $0.007165 | $0.006957 | $0.007723 | $0.006897 |
2024-03-11 | $0.006957 | $0.007295 | $0.007528 | $0.006630 |
2024-03-12 | $0.007295 | $0.006941 | $0.007383 | $0.006747 |
2024-03-13 | $0.006941 | $0.007291 | $0.007838 | $0.006923 |
2024-03-14 | $0.007291 | $0.006911 | $0.007391 | $0.006694 |
2024-03-15 | $0.006911 | $0.006904 | $0.007062 | $0.006496 |
2024-03-16 | $0.006904 | $0.006379 | $0.006963 | $0.006197 |
2024-03-17 | $0.006379 | $0.007320 | $0.007685 | $0.006279 |
2024-03-18 | $0.007320 | $0.006521 | $0.007328 | $0.006301 |
2024-03-19 | $0.006521 | $0.007123 | $0.007982 | $0.005640 |
2024-03-20 | $0.007123 | $0.007619 | $0.008213 | $0.006295 |
2024-03-21 | $0.007619 | $0.007206 | $0.007707 | $0.006552 |
2024-03-22 | $0.007206 | $0.007023 | $0.007313 | $0.006859 |
2024-03-23 | $0.007023 | $0.007455 | $0.007902 | $0.006926 |
2024-03-24 | $0.007455 | $0.008544 | $0.008782 | $0.007430 |
2024-03-25 | $0.008544 | $0.009308 | $0.009484 | $0.008142 |
2024-03-26 | $0.009308 | $0.009054 | $0.009504 | $0.008534 |
2024-03-27 | $0.009054 | $0.008719 | $0.009218 | $0.007927 |
2024-03-28 | $0.008719 | $0.009780 | $0.0099740 | $0.008561 |
2024-03-29 | $0.009780 | $0.0113500 | $0.0113900 | $0.009429 |
2024-03-30 | $0.0113500 | $0.0121500 | $0.0136200 | $0.0112900 |
2024-03-31 | $0.0121500 | $0.0150700 | $0.0207100 | $0.0120700 |
2024-04-01 | $0.0150700 | $0.0131400 | $0.0160500 | $0.0123900 |
2024-04-02 | $0.0131400 | $0.0144300 | $0.0149500 | $0.0111100 |
2024-04-03 | $0.0144300 | $0.0139300 | $0.0155900 | $0.0131900 |
2024-04-04 | $0.0139300 | $0.0144600 | $0.0150100 | $0.0129500 |
2024-04-05 | $0.0144600 | $0.0143600 | $0.0150800 | $0.0134300 |
2024-04-06 | $0.0143600 | $0.0143400 | $0.0148400 | $0.0135400 |
2024-04-07 | $0.0143400 | $0.0167900 | $0.0169300 | $0.0141100 |
2024-04-08 | $0.0167900 | $0.0178900 | $0.0181000 | $0.0159100 |
2024-04-09 | $0.0178900 | $0.0174800 | $0.0186100 | $0.0166400 |
2024-04-10 | $0.0174800 | $0.0185500 | $0.0193800 | $0.0173900 |
2024-04-11 | $0.0185500 | $0.0172600 | $0.0185900 | $0.0154300 |
2024-04-12 | $0.0172600 | $0.0155100 | $0.0173400 | $0.0119700 |
2024-04-13 | $0.0155100 | $0.0130400 | $0.0157000 | $0.009149 |
2024-04-14 | $0.0130400 | $0.0133600 | $0.0149200 | $0.0120400 |
2024-04-15 | $0.0133600 | $0.0131300 | $0.0154300 | $0.0122600 |
2024-04-16 | $0.0131300 | $0.0129600 | $0.0138400 | $0.0121100 |
2024-04-17 | $0.0129600 | $0.0137600 | $0.0138600 | $0.0113800 |
2024-04-18 | $0.0137600 | $0.0135500 | $0.0142700 | $0.0129800 |
2024-04-19 | $0.0135500 | $0.0139700 | $0.0148300 | $0.0124400 |
2024-04-20 | $0.0139700 | $0.0143400 | $0.0147800 | $0.0137500 |
2024-04-21 | $0.0143400 | $0.0150300 | $0.0161200 | $0.0140700 |
2024-04-22 | $0.0150300 | $0.0163700 | $0.0179000 | $0.0150300 |
2024-04-23 | $0.0163700 | $0.0157600 | $0.0168500 | $0.0152700 |
2024-04-24 | $0.0157600 | $0.0148000 | $0.0160900 | $0.0145300 |
2024-04-25 | $0.0148000 | $0.0141100 | $0.0152400 | $0.0138400 |
2024-04-26 | $0.0141100 | $0.0133700 | $0.0143100 | $0.0133200 |
2024-04-27 | $0.0133700 | $0.0120500 | $0.0134300 | $0.0118500 |
2024-04-28 | $0.0120500 | $0.0117500 | $0.0126000 | $0.0114500 |
2024-04-29 | $0.0117500 | $0.0116100 | $0.0119900 | $0.0111100 |
2024-04-30 | $0.0116100 | $0.0118500 | $0.0122400 | $0.0107300 |
2024-05-01 | $0.0118500 | $0.0127400 | $0.0134900 | $0.0108400 |
2024-05-02 | $0.0127400 | $0.0124300 | $0.0130500 | $0.0115900 |
2024-05-03 | $0.0124300 | $0.0142000 | $0.0143100 | $0.0122200 |
2024-05-04 | $0.0142000 | $0.0134200 | $0.0142300 | $0.0132500 |
2024-05-05 | $0.0134200 | $0.0130700 | $0.0135400 | $0.0124800 |
2024-05-06 | $0.0130700 | $0.0124100 | $0.0134200 | $0.0122800 |
2024-05-07 | $0.0124100 | $0.0114000 | $0.0130600 | $0.0114000 |
2024-05-08 | $0.0114000 | $0.0107400 | $0.0114000 | $0.0105300 |
2024-05-09 | $0.0107400 | $0.0112700 | $0.0113400 | $0.0105900 |
2024-05-10 | $0.0112700 | $0.0107800 | $0.0119300 | $0.0106300 |
2024-05-11 | $0.0107800 | $0.0108800 | $0.0110200 | $0.0103900 |
2024-05-12 | $0.0108800 | $0.0110400 | $0.0114800 | $0.0108300 |
2024-05-13 | $0.0110400 | $0.0104000 | $0.0112200 | $0.0102600 |
2024-05-14 | $0.0104000 | $0.0103700 | $0.0105300 | $0.009835 |
2024-05-15 | $0.0103700 | $0.0116100 | $0.0116300 | $0.0102300 |
2024-05-16 | $0.0116100 | $0.0115100 | $0.0119900 | $0.0109900 |
2024-05-17 | $0.0115100 | $0.0128400 | $0.0129500 | $0.0114600 |
2024-05-18 | $0.0128400 | $0.0130100 | $0.0132900 | $0.0125500 |
2024-05-19 | $0.0130100 | $0.0130800 | $0.0142100 | $0.0128200 |
2024-05-20 | $0.0130800 | $0.0159700 | $0.0161700 | $0.0129000 |
2024-05-21 | $0.0159700 | $0.0156100 | $0.0163900 | $0.0149100 |
2024-05-22 | $0.0156100 | $0.0151400 | $0.0158000 | $0.0147700 |
2024-05-23 | $0.0151400 | $0.0142600 | $0.0155100 | $0.0139000 |
2024-05-24 | $0.0142600 | $0.0144700 | $0.0145300 | $0.0137000 |
2024-05-25 | $0.0144700 | $0.0147100 | $0.0150100 | $0.0141500 |
2024-05-26 | $0.0147100 | $0.0140000 | $0.0147500 | $0.0137700 |
2024-05-27 | $0.0140000 | $0.0139200 | $0.0146700 | $0.0134500 |
2024-05-28 | $0.0139200 | $0.0128800 | $0.0139900 | $0.0128500 |
2024-05-29 | $0.0128800 | $0.0123100 | $0.0132000 | $0.0119500 |
2024-05-30 | $0.0123100 | $0.0119200 | $0.0124300 | $0.0115500 |
2024-05-31 | $0.0119200 | $0.0113900 | $0.0124100 | $0.0109400 |
2024-06-01 | $0.0113900 | $0.0108900 | $0.0115500 | $0.0107400 |
2024-06-02 | $0.0108900 | $0.0121200 | $0.0130000 | $0.0107600 |
2024-06-03 | $0.0121200 | $0.0126900 | $0.0134000 | $0.0119400 |
2024-06-04 | $0.0126900 | $0.0119400 | $0.0129600 | $0.0117200 |
2024-06-05 | $0.0119400 | $0.0123500 | $0.0125200 | $0.0117200 |
2024-06-06 | $0.0123500 | $0.0118800 | $0.0123700 | $0.0115500 |
2024-06-07 | $0.0118800 | $0.0115900 | $0.0122300 | $0.0112300 |
2024-06-08 | $0.0115900 | $0.0109200 | $0.0117000 | $0.0107400 |
2024-06-09 | $0.0109200 | $0.0110400 | $0.0111500 | $0.0105200 |
2024-06-10 | $0.0110400 | $0.0102700 | $0.0110600 | $0.0101900 |
2024-06-11 | $0.0102700 | $0.009010 | $0.0103000 | $0.008961 |
2024-06-12 | $0.009010 | $0.0099510 | $0.0110300 | $0.008952 |
2024-06-13 | $0.0099510 | $0.008959 | $0.0100300 | $0.008867 |
2024-06-14 | $0.008959 | $0.008950 | $0.009095 | $0.008256 |
2024-06-15 | $0.008950 | $0.009398 | $0.009754 | $0.008752 |
2024-06-16 | $0.009398 | $0.0101400 | $0.0102000 | $0.009172 |
2024-06-17 | $0.0101400 | $0.008992 | $0.0102000 | $0.008495 |
2024-06-18 | $0.008992 | $0.007800 | $0.009005 | $0.007139 |
2024-06-19 | $0.007800 | $0.008065 | $0.008387 | $0.007655 |
2024-06-20 | $0.008065 | $0.007915 | $0.008723 | $0.007800 |
2024-06-21 | $0.007915 | $0.007832 | $0.007985 | $0.007605 |
2024-06-22 | $0.007832 | $0.007910 | $0.007950 | $0.007721 |
2024-06-23 | $0.007910 | $0.007565 | $0.008403 | $0.007507 |
2024-06-24 | $0.007565 | $0.007834 | $0.007836 | $0.007105 |
2024-06-25 | $0.007834 | $0.008129 | $0.008395 | $0.007770 |
2024-06-26 | $0.008129 | $0.007857 | $0.008207 | $0.007756 |
2024-06-27 | $0.007857 | $0.008448 | $0.008617 | $0.007777 |
2024-06-28 | $0.008448 | $0.008298 | $0.008694 | $0.008189 |
2024-06-29 | $0.008298 | $0.008414 | $0.008490 | $0.008171 |
2024-06-30 | $0.008414 | $0.008547 | $0.008860 | $0.008414 |
2024-07-01 | $0.008547 | $0.008630 | $0.008863 | $0.008477 |
2024-07-02 | $0.008630 | $0.008269 | $0.008633 | $0.008200 |
2024-07-03 | $0.008269 | $0.007822 | $0.008383 | $0.007681 |
2024-07-04 | $0.007822 | $0.006941 | $0.007854 | $0.006872 |
2024-07-05 | $0.006941 | $0.007514 | $0.007537 | $0.006095 |
2024-07-06 | $0.007514 | $0.007226 | $0.007613 | $0.006993 |
2024-07-07 | $0.007226 | $0.007018 | $0.007353 | $0.006672 |
2024-07-08 | $0.007018 | $0.006823 | $0.007084 | $0.006368 |
2024-07-09 | $0.006823 | $0.006785 | $0.007068 | $0.006727 |
2024-07-10 | $0.006785 | $0.006865 | $0.007015 | $0.006749 |
2024-07-11 | $0.006865 | $0.006726 | $0.006972 | $0.006633 |
2024-07-12 | $0.006726 | $0.006867 | $0.006962 | $0.006408 |
2024-07-13 | $0.006867 | $0.006833 | $0.007141 | $0.006712 |
2024-07-14 | $0.006833 | $0.006902 | $0.006921 | $0.006649 |
2024-07-15 | $0.006902 | $0.007723 | $0.007723 | $0.006847 |
2024-07-16 | $0.007723 | $0.007627 | $0.007761 | $0.007163 |
2024-07-17 | $0.007627 | $0.007451 | $0.007967 | $0.007418 |
2024-07-18 | $0.007451 | $0.007291 | $0.007570 | $0.007161 |
2024-07-19 | $0.007291 | $0.007437 | $0.007637 | $0.006963 |
2024-07-20 | $0.007437 | $0.007408 | $0.007488 | $0.007172 |
2024-07-21 | $0.007408 | $0.007736 | $0.007857 | $0.007119 |
2024-07-22 | $0.007736 | $0.007540 | $0.007758 | $0.007381 |
2024-07-23 | $0.007540 | $0.007339 | $0.007698 | $0.007190 |
2024-07-24 | $0.007339 | $0.007271 | $0.007526 | $0.007138 |
2024-07-25 | $0.007271 | $0.006887 | $0.007320 | $0.006648 |
2024-07-26 | $0.006887 | $0.007229 | $0.007505 | $0.006883 |
2024-07-27 | $0.007229 | $0.006887 | $0.007231 | $0.006725 |
2024-07-28 | $0.006887 | $0.006527 | $0.006887 | $0.006441 |
2024-07-29 | $0.006527 | $0.006549 | $0.006864 | $0.006459 |
2024-07-30 | $0.006549 | $0.006614 | $0.006962 | $0.006479 |
2024-07-31 | $0.006614 | $0.006501 | $0.007099 | $0.006242 |
2024-08-01 | $0.006501 | $0.006501 | $0.006537 | $0.006044 |
2024-08-02 | $0.006501 | $0.005760 | $0.006550 | $0.005563 |
2024-08-03 | $0.005760 | $0.005228 | $0.005851 | $0.005089 |
2024-08-04 | $0.005228 | $0.0048070 | $0.005345 | $0.0046340 |
2024-08-05 | $0.0048070 | $0.0047180 | $0.005275 | $0.0036250 |
2024-08-06 | $0.0047180 | $0.005828 | $0.005966 | $0.0047160 |
2024-08-07 | $0.005828 | $0.005062 | $0.005957 | $0.0049840 |
2024-08-08 | $0.005062 | $0.005917 | $0.005927 | $0.005013 |
2024-08-09 | $0.005917 | $0.005901 | $0.005922 | $0.005406 |
2024-08-10 | $0.005901 | $0.006473 | $0.006596 | $0.005871 |
2024-08-11 | $0.006473 | $0.006141 | $0.006912 | $0.005836 |
2024-08-12 | $0.006141 | $0.006888 | $0.006893 | $0.005988 |
2024-08-13 | $0.006888 | $0.007133 | $0.007366 | $0.006332 |
2024-08-14 | $0.007133 | $0.007117 | $0.007530 | $0.006993 |
2024-08-15 | $0.007117 | $0.006895 | $0.007319 | $0.006746 |
2024-08-16 | $0.006895 | $0.007055 | $0.007241 | $0.006866 |
2024-08-17 | $0.007055 | $0.007112 | $0.007243 | $0.006965 |
2024-08-18 | $0.007112 | $0.007216 | $0.007385 | $0.006998 |
2024-08-19 | $0.007216 | $0.007030 | $0.007217 | $0.006693 |
2024-08-20 | $0.007030 | $0.006894 | $0.007269 | $0.006820 |
2024-08-21 | $0.006894 | $0.006934 | $0.007034 | $0.006731 |
2024-08-22 | $0.006934 | $0.006739 | $0.006971 | $0.006307 |
2024-08-23 | $0.006739 | $0.006939 | $0.007054 | $0.006664 |
2024-08-24 | $0.006939 | $0.007043 | $0.007371 | $0.006784 |
2024-08-25 | $0.007043 | $0.006922 | $0.007135 | $0.006800 |
2024-08-26 | $0.006922 | $0.006332 | $0.006922 | $0.006225 |
2024-08-27 | $0.006332 | $0.005794 | $0.006487 | $0.005658 |
2024-08-28 | $0.005794 | $0.005788 | $0.005929 | $0.005599 |
2024-08-29 | $0.005788 | $0.005791 | $0.006033 | $0.005763 |
2024-08-30 | $0.005791 | $0.005612 | $0.005822 | $0.005426 |
2024-08-31 | $0.005612 | $0.005578 | $0.005698 | $0.005488 |
2024-09-01 | $0.005578 | $0.005498 | $0.005693 | $0.005457 |
2024-09-02 | $0.005498 | $0.005615 | $0.005665 | $0.005389 |
2024-09-03 | $0.005615 | $0.005313 | $0.005651 | $0.005053 |
2024-09-04 | $0.005313 | $0.005473 | $0.005585 | $0.005051 |
2024-09-05 | $0.005473 | $0.005715 | $0.005748 | $0.005472 |
2024-09-06 | $0.005715 | $0.005585 | $0.005937 | $0.005302 |
2024-09-07 | $0.005585 | $0.006230 | $0.006348 | $0.005585 |
2024-09-08 | $0.006230 | $0.006281 | $0.006416 | $0.006146 |
2024-09-09 | $0.006281 | $0.006901 | $0.006961 | $0.006256 |
2024-09-10 | $0.006901 | $0.007242 | $0.007384 | $0.006514 |
2024-09-11 | $0.007242 | $0.007958 | $0.008244 | $0.006922 |
2024-09-12 | $0.007958 | $0.008317 | $0.008981 | $0.007879 |
2024-09-13 | $0.008317 | $0.009556 | $0.0099450 | $0.008089 |
2024-09-14 | $0.009556 | $0.009770 | $0.0101100 | $0.009170 |
2024-09-15 | $0.009770 | $0.008750 | $0.009788 | $0.008716 |
2024-09-16 | $0.008750 | $0.009326 | $0.009366 | $0.008451 |
2024-09-17 | $0.009326 | $0.008849 | $0.009537 | $0.008763 |
2024-09-18 | $0.008849 | $0.008979 | $0.009037 | $0.008472 |
2024-09-19 | $0.008979 | $0.009301 | $0.009638 | $0.008958 |
2024-09-20 | $0.009301 | $0.009003 | $0.009724 | $0.008875 |
2024-09-21 | $0.009003 | $0.009157 | $0.009314 | $0.008918 |
2024-09-22 | $0.009157 | $0.009019 | $0.009331 | $0.008782 |
2024-09-23 | $0.009019 | $0.008409 | $0.009025 | $0.008362 |
2024-09-24 | $0.008409 | $0.008860 | $0.008955 | $0.007981 |
2024-09-25 | $0.008860 | $0.009030 | $0.009350 | $0.008848 |
2024-09-26 | $0.009030 | $0.009719 | $0.0099380 | $0.008872 |
2024-09-27 | $0.009719 | $0.0104200 | $0.0111900 | $0.009610 |
2024-09-28 | $0.0104200 | $0.0109200 | $0.0109400 | $0.0101700 |
2024-09-29 | $0.0109200 | $0.009312 | $0.0109600 | $0.008879 |
2024-09-30 | $0.009312 | $0.008954 | $0.009424 | $0.008713 |
Pair | Exchange |
---|---|
DIONE/USDT | coinex |
DIONE/USDT | gateio |
DIONE/USDT | mexc |