DIA (DIA) historical data and Live price

DIA

DIA

$ 0.510235 + 11.071 %

0.00000793 BTC

MARKET CAP
56.441 M

24H VOLUME
9.714 M

CIRC.SUPPLY
110.618 M

MAX SUPPLY
200 M

DIA

USD

Rank577

1H 2.73 %

24H 11.07 %

7D -19.21 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.453	0.49	0.447	0.482	8,524,497.72	53,268,691.15
4/13/24	0.528	0.536	0.42	0.456	10,744,233.97	50,487,508.98
4/10/24	0.623	0.641	0.597	0.638	9,100,089.63	70,556,038.19
4/9/24	0.637	0.639	0.612	0.622	9,082,363.32	68,805,861.46
3/23/24	0.669	0.691	0.658	0.658	10,821,451.76	72,804,029.17
3/20/24	0.562	0.614	0.547	0.609	10,143,520.58	67,428,778.35
3/17/24	0.634	0.683	0.602	0.667	10,854,489.58	73,730,204.6
3/14/24	0.698	0.755	0.658	0.692	18,297,485.5	76,583,459.87
3/12/24	0.625	0.705	0.621	0.654	29,163,305.39	72,360,094.77
3/11/24	0.599	0.63	0.577	0.625	12,599,314.79	69,151,917.35
3/9/24	0.589	0.636	0.588	0.626	13,217,892.81	69,255,885.93
3/4/24	0.608	0.62	0.567	0.578	12,520,134.12	63,926,046.05
3/2/24	0.567	0.585	0.563	0.584	9,525,407.76	64,641,984.3
3/1/24	0.534	0.583	0.534	0.567	11,460,608.88	62,692,412.89
2/29/24	0.541	0.558	0.53	0.535	11,631,568.59	59,180,148.21
2/27/24	0.537	0.559	0.534	0.552	10,048,297.12	61,033,774.83
2/25/24	0.525	0.551	0.519	0.543	6,286,443.24	60,049,969.91
2/15/24	0.46	0.486	0.459	0.468	7,808,549.51	51,725,272.36
2/1/24	0.382	0.453	0.376	0.42	14,576,406.19	46,490,416.21
1/26/24	0.394	0.436	0.389	0.406	12,084,499	44,892,652.74
1/22/24	0.43	0.431	0.389	0.391	9,830,517.78	43,228,353.27
1/20/24	0.481	0.59	0.419	0.453	102,727,140.97	50,148,918.28
1/16/24	0.376	0.392	0.376	0.389	7,219,062.95	43,058,755.77
8/3/21	1.411	1.432	1.341	1.359	12,964,404.66	56,307,801.12
8/2/21	1.456	1.505	1.403	1.411	13,399,108.79	58,470,703.37
8/1/21	1.381	1.528	1.377	1.456	21,104,368	60,312,342.2
7/31/21	1.388	1.413	1.36	1.383	12,337,705.23	57,304,660.58
7/30/21	1.357	1.404	1.293	1.388	15,051,198.78	57,497,978.45
7/29/21	1.325	1.418	1.302	1.359	17,083,006.17	56,289,059.09
7/28/21	1.307	1.37	1.275	1.328	15,334,131.98	55,031,683.06
7/27/21	1.297	1.35	1.237	1.303	14,731,485.44	53,965,106.72
7/26/21	1.244	1.465	1.241	1.298	29,539,920.86	53,785,953.2
7/25/21	1.221	1.261	1.172	1.244	10,162,697.09	51,537,387.42
7/24/21	1.169	1.265	1.155	1.221	15,689,556.78	50,571,925.95
7/23/21	1.128	1.18	1.106	1.165	9,113,046.93	48,277,929.97
7/22/21	1.112	1.157	1.089	1.126	8,695,983.83	46,631,793.58
7/21/21	1.028	1.142	1.011	1.108	12,153,499.22	45,911,662.75
7/20/21	1.123	1.149	1.001	1.028	11,687,260.61	42,579,099.27
7/19/21	1.191	1.191	1.077	1.124	10,569,562.95	46,583,860.9
7/18/21	1.196	1.247	1.166	1.191	8,290,212.93	49,332,942.15
7/17/21	1.166	1.24	1.137	1.196	10,441,369.45	49,535,970.32
7/16/21	1.357	1.404	1.161	1.166	16,420,192.99	48,287,648.51
7/15/21	1.377	1.506	1.326	1.358	16,885,579.04	56,255,690.01
7/14/21	1.401	1.448	1.326	1.377	23,675,048.08	57,061,422.7
7/13/21	1.448	1.59	1.373	1.401	35,366,731.99	58,043,379.9
7/12/21	1.39	1.537	1.278	1.444	23,865,510.67	59,806,609.4
7/11/21	1.281	1.42	1.276	1.387	11,482,285.95	57,464,247.41
7/10/21	1.301	1.347	1.249	1.281	10,659,177.85	53,066,933.61
7/9/21	1.234	1.32	1.17	1.302	12,346,829.75	53,953,234.26
7/8/21	1.293	1.308	1.175	1.226	15,247,691.57	50,812,618.6
7/7/21	1.237	1.375	1.216	1.293	22,066,691.74	53,581,089.88
7/6/21	1.135	1.285	1.135	1.237	18,007,166.61	51,253,851.75
7/5/21	1.186	1.188	1.121	1.134	8,264,109.54	46,992,552.4
7/4/21	1.177	1.227	1.139	1.185	9,824,067.02	49,113,172.26
7/3/21	1.163	1.209	1.142	1.177	8,152,104.78	48,778,252.66
7/2/21	1.144	1.177	1.108	1.163	8,732,300.99	48,182,881
7/1/21	1.212	1.212	1.112	1.144	6,897,005.12	47,408,781.28
6/30/21	1.209	1.222	1.135	1.208	8,904,707.63	50,067,658.76
6/29/21	1.149	1.265	1.149	1.209	11,742,455.47	50,077,885.66
6/28/21	1.145	1.193	1.117	1.149	12,862,179.57	47,606,314.99
6/27/21	1.109	1.167	1.069	1.145	10,110,078.54	47,425,766.61
6/26/21	1.099	1.114	0.992	1.106	11,015,745.74	45,823,969.37
6/25/21	1.207	1.237	1.058	1.099	8,425,567.01	45,537,127.57
6/24/21	1.135	1.238	1.064	1.207	9,528,208.19	49,999,268.59
6/23/21	1.043	1.182	1.006	1.135	7,483,422.03	47,014,160.76
6/22/21	1.116	1.204	0.924	1.043	15,380,106.32	43,217,798.39
6/21/21	1.415	1.424	1.111	1.117	15,755,617.68	46,260,052.86
6/20/21	1.421	1.438	1.293	1.417	11,271,826.14	58,699,357.38
6/19/21	1.438	1.474	1.402	1.419	7,581,273.51	58,771,986.37
6/18/21	1.541	1.559	1.386	1.437	11,258,173.96	59,525,089.02
6/17/21	1.632	1.699	1.517	1.541	11,768,706.78	63,860,562.08
6/16/21	1.629	1.673	1.563	1.632	14,986,829.48	67,604,302.66
6/15/21	1.656	1.713	1.596	1.629	11,754,315.51	67,479,277.09
6/14/21	1.547	1.724	1.529	1.659	17,388,266.33	68,739,624.08
6/13/21	1.425	1.576	1.394	1.546	22,246,014.78	64,070,693.16
6/12/21	1.481	1.519	1.376	1.43	12,385,056.08	59,252,460.54
6/11/21	1.611	1.668	1.448	1.481	11,896,724.81	61,370,043.88
6/10/21	1.748	1.756	1.546	1.611	17,535,846.09	66,758,720.53
6/9/21	1.684	1.795	1.591	1.749	20,543,247.58	72,451,159.92
6/7/21	1.849	2.09	1.703	1.719	29,445,879.33	71,222,195.34
6/6/21	1.775	1.934	1.749	1.851	13,895,033.91	76,697,606.98
6/5/21	1.881	2.043	1.705	1.771	19,318,589.34	73,359,871.43
6/4/21	2.138	2.15	1.744	1.881	30,142,640.55	77,948,605.65
6/3/21	2.015	2.241	1.971	2.138	28,705,551.93	88,568,001.91
6/2/21	1.947	2.077	1.872	2.02	18,738,859.75	83,669,619.59
6/1/21	2.022	2.056	1.848	1.951	21,749,357.78	80,847,249.92
5/31/21	1.853	2.048	1.752	2.04	24,098,839.74	84,506,529.16
5/30/21	1.701	1.978	1.582	1.855	18,627,555	76,864,435.7
5/29/21	1.831	1.974	1.585	1.697	23,273,118.07	70,295,130.26
5/28/21	2.123	2.174	1.728	1.833	22,815,456.34	75,939,084.71

Similar Coins