DIA (DIA) historical data and Live price

dia

DIA

DIA
$ 2.42 -2.011 % 0.0000476 BTC
MARKET CAP
68.369 M
24H VOLUME
25.524 M
CIRC.SUPPLY
28.272 M
MAX SUPPLY
200 M
Rank361
1H -0.29 %
24H -2.01 %
7D 15.06 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/212.4932.6332.2772.38541,585,253.3767,437,392.36
3/5/212.2482.6022.062.49366,691,724.770,478,899.87
3/4/212.2092.3942.1162.2542,454,642.1463,602,160.65
3/3/212.1732.322.1452.23537,419,510.0363,180,803.7
3/2/212.2362.3392.0382.15928,698,295.0661,037,879.44
3/1/212.0572.2632.0552.23645,016,203.2363,211,216.3
2/28/212.2262.2531.8972.05321,910,874.4258,046,246.84
2/27/212.1172.3652.0862.22724,031,426.1562,954,956.89
2/26/212.042.3041.92.11632,101,144.559,822,276.54
2/25/212.2372.4092.0352.03518,550,010.3957,527,813.09
2/24/212.1172.4772.0112.23734,173,377.9363,243,860.89
2/23/212.6262.6531.8692.11237,850,860.2559,709,329.08
2/22/212.9472.9542.3542.62945,891,377.1574,313,282.24
2/21/212.9483.142.8772.9532,218,648.4583,414,880.46
2/20/213.1453.4762.7892.95368,164,214.5883,481,035.87
2/19/213.2233.3072.983.14256,339,431.7788,826,136.28
2/18/213.0133.4443.0063.22435,515,680.7791,136,753.24
2/17/213.0493.2192.6643.0148,310,793.3685,098,844.54
2/16/212.9343.6982.8373.04472,676,611.8586,071,134.59
2/15/212.793.2772.2982.92958,245,165.2382,802,882.51
2/14/213.0653.0872.6742.79139,715,992.4478,897,496.69
2/13/213.1943.3722.9433.06542,356,886.0186,646,335.31
2/12/212.7963.412.7423.19888,719,812.9590,425,442.75
2/11/212.7452.8932.6292.79152,383,515.1378,910,879.56
2/10/212.6412.8332.2532.74462,235,850.7177,575,251.53
2/9/212.1942.6822.1492.63555,856,842.7174,502,248.32
2/8/212.0472.2712.0062.19236,650,849.1261,978,310.96
2/7/212.0982.161.9032.04728,736,318.2157,868,344.18
2/6/212.3142.3582.0722.09636,261,567.6959,263,852.71
2/5/212.2062.4552.1972.31538,806,947.7365,446,196.82
2/4/212.1022.3071.9462.20440,300,545.0362,322,311.88
2/3/211.9242.1411.8952.10137,439,964.0459,393,194.18
2/2/211.9372.1141.8891.92233,554,606.2554,330,511.34
2/1/211.8611.9741.7361.93830,774,858.9254,795,249.83
1/31/211.8721.9191.7221.86232,320,604.9352,645,580.63
1/30/211.7581.9131.7041.87132,447,433.9252,886,551.57
1/29/211.8211.9011.7051.75725,765,098.9649,683,099.23
1/28/211.7791.9421.7411.89821,361,972.15853,654,262.999
1/27/212.0672.0751.6991.77924,145,243.35550,290,657.17
1/26/211.9492.2211.7852.07634,876,907.16858,679,874.302
1/25/212.1072.1561.8821.94730,873,172.15255,054,680.2
1/24/212.0892.3331.9752.10547,773,382.60159,500,145.522
1/23/211.7092.1591.6562.07950,229,109.59258,775,849.771
1/22/211.571.8091.4581.70922,604,160.54448,315,224.51
1/21/211.9511.9511.5491.57225,969,036.8144,434,515.707
1/20/211.7042.0831.6931.9546,762,033.69955,127,507.872
1/19/211.7731.8251.6611.72523,964,698.08448,756,824.084
1/18/211.7781.8561.6541.77429,842,327.99850,159,240.32
1/17/211.5121.9381.4461.77244,579,969.07450,109,804.84
1/16/211.5251.591.4421.51425,362,033.39242,802,091.358
1/15/211.3391.5551.2921.52430,840,129.12643,085,546.843
1/14/211.3141.3791.2841.33711,204,911.49937,813,334.441
1/13/211.2291.3591.1981.31410,293,700.36437,148,381.258
1/12/211.3021.371.221.22810,252,897.72934,729,248.841
1/11/211.4551.4551.1671.30116,268,866.73536,794,406.872
1/10/211.5781.6911.3651.45617,027,678.35741,154,851.11
1/9/211.4151.6951.4151.57823,541,506.29844,626,863.28
1/8/211.4621.4721.3211.41412,598,239.74339,981,754.692
1/7/211.5491.6351.4181.46217,709,911.56341,337,026.646
1/6/211.4121.6921.3641.54920,854,329.343,784,233.279
1/5/211.4411.4711.3021.41214,197,094.4939,907,875.298
1/4/211.3111.461.2111.44119,443,954.20240,729,919.032
1/3/211.1741.3641.1621.3115,699,358.9237,042,219.808
1/2/211.221.2251.1551.17510,377,969.84833,222,615.265
1/1/211.1551.2751.1511.2199,244,544.87934,466,152.902
12/31/201.1481.1921.1241.1556,717,769.60532,646,131.952
12/30/201.2131.2311.1351.1498,868,883.29732,478,050.888
12/29/201.2981.3181.1761.2139,797,668.82434,283,309.21
12/28/201.191.3461.1821.29911,319,930.26336,726,239.2
12/27/201.1411.2621.0961.1910,886,918.65633,650,467.676
12/26/201.2091.2111.1411.1417,963,584.37932,251,185.219
12/25/201.2281.2981.1971.2067,315,021.1534,096,579.108
12/24/201.1611.2421.0991.2276,172,495.46934,679,761.874
12/23/201.3271.3311.0571.16116,298,950.75432,824,262.313
12/22/201.3261.3811.2851.32812,482,536.77137,544,183.622
12/21/201.4061.4391.2981.3269,710,122.60237,493,315.253
12/20/201.4861.491.3791.4069,438,196.59839,736,422.506
12/19/201.4841.5741.4661.48612,202,363.52842,012,421.951
12/18/201.4561.5031.4161.4857,547,739.27441,970,320.034
12/17/201.5391.5921.4331.45616,735,914.16541,165,694.416
12/16/201.4291.5861.3551.54118,423,439.92743,553,708.741
12/15/201.4041.4721.3761.4299,545,105.73340,412,354.117
12/14/201.4541.4561.3761.4047,554,892.84939,698,093.187
12/13/201.3921.4861.3681.4537,856,894.47741,088,886.857
12/12/201.3341.4431.3271.3927,440,144.15939,363,938.781
12/11/201.4381.4381.3091.33210,772,648.31637,663,885.786
12/10/201.5671.5691.4131.4399,520,675.57240,676,195.407
12/9/201.5461.5751.3911.56615,409,118.27144,278,773.435
12/8/201.7891.8321.5171.54618,366,296.49543,708,792.25
12/7/201.6281.8431.5971.7917,586,059.50750,615,915.866