DAWN Coin Values DAWN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.8097000 | $0.7745000 | $0.7995000 | $0.7733000 |
2023-02-09 | $0.7745000 | $0.7482000 | $0.7482000 | $0.7240000 |
2023-02-10 | $0.7482000 | $0.7181000 | $0.7531000 | $0.7066000 |
2023-02-11 | $0.7181000 | $0.7571000 | $0.7757000 | $0.7256000 |
2023-02-12 | $0.7571000 | $0.7474000 | $0.7685000 | $0.7319000 |
2023-02-13 | $0.7474000 | $0.7325000 | $0.7709000 | $0.7231000 |
2023-02-14 | $0.7325000 | $0.7580000 | $0.7940000 | $0.7467000 |
2023-02-15 | $0.7580000 | $0.8268000 | $0.8570000 | $0.8268000 |
2023-02-16 | $0.8268000 | $0.7695000 | $0.8081000 | $0.7695000 |
2023-02-17 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-02-18 | $0.8037000 | $0.8057000 | $0.8057000 | $0.8057000 |
2023-02-19 | $0.8057000 | $0.7942000 | $0.7942000 | $0.7942000 |
2023-02-20 | $0.7942000 | $0.8835000 | $0.8924000 | $0.8122000 |
2023-02-21 | $0.8835000 | $0.8313000 | $0.8954000 | $0.8311000 |
2023-02-22 | $0.8313000 | $0.8473000 | $0.8473000 | $0.8224000 |
2023-02-23 | $0.8473000 | $0.8475000 | $0.8476000 | $0.8473000 |
2023-02-24 | $0.8518000 | $0.8276000 | $0.8580000 | $0.8058000 |
2023-02-25 | $0.8276000 | $0.8389000 | $0.9133000 | $0.7054000 |
2023-02-26 | $0.8389000 | $0.8434000 | $0.8530000 | $0.7110000 |
2023-02-27 | $0.8434000 | $0.8231000 | $0.8409000 | $0.7240000 |
2023-02-28 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-03-01 | $0.8106000 | $0.8151000 | $0.8284000 | $0.8151000 |
2023-03-02 | $0.8151000 | $0.8535000 | $0.9335000 | $0.8091000 |
2023-03-03 | $0.8535000 | $0.7641000 | $0.8133000 | $0.7404000 |
2023-03-04 | $0.7641000 | $0.7376000 | $0.7637000 | $0.7376000 |
2023-03-05 | $0.7376000 | $0.7455000 | $0.7455000 | $0.7251000 |
2023-03-06 | $0.7455000 | $0.7245000 | $0.7447000 | $0.7245000 |
2023-03-07 | $0.7245000 | $0.7666000 | $0.7868000 | $0.7178000 |
2023-03-08 | $0.7666000 | $0.6946000 | $0.7496000 | $0.6946000 |
2023-03-09 | $0.6946000 | $0.6315000 | $0.6518000 | $0.6315000 |
2023-03-10 | $0.6315000 | $0.6770000 | $0.7576000 | $0.6264000 |
2023-03-11 | $0.6770000 | $0.6591000 | $0.6905000 | $0.6591000 |
2023-03-12 | $0.6591000 | $0.6876000 | $0.7544000 | $0.6876000 |
2023-03-13 | $0.6876000 | $0.7274000 | $0.7787000 | $0.7109000 |
2023-03-14 | $0.7274000 | $0.7170000 | $0.7440000 | $0.7113000 |
2023-03-15 | $0.7170000 | $0.7389000 | $0.7447000 | $0.7057000 |
2023-03-16 | $0.7389000 | $0.7280000 | $0.7596000 | $0.7265000 |
2023-03-17 | $0.7280000 | $0.7683000 | $0.8087000 | $0.7585000 |
2023-03-18 | $0.7683000 | $0.7415000 | $0.7553000 | $0.7415000 |
2023-03-19 | $0.7415000 | $0.7707000 | $0.7831000 | $0.7707000 |
2023-03-20 | $0.7707000 | $0.7466000 | $0.7644000 | $0.7461000 |
2023-03-21 | $0.7466000 | $0.7698000 | $0.7867000 | $0.7565000 |
2023-03-22 | $0.7698000 | $0.7108000 | $0.7460000 | $0.6859000 |
2023-03-23 | $0.7108000 | $0.7342000 | $0.7376000 | $0.7342000 |
2023-03-24 | $0.7342000 | $0.7032000 | $0.7129000 | $0.7032000 |
2023-03-25 | $0.7032000 | $0.7038000 | $0.7038000 | $0.7033000 |
2023-03-26 | $0.7038000 | $0.7195000 | $0.7195000 | $0.7167000 |
2023-03-27 | $0.7195000 | $0.6971000 | $0.7288000 | $0.6881000 |
2023-03-28 | $0.6971000 | $0.6783000 | $0.7004000 | $0.6783000 |
2023-03-29 | $0.6783000 | $0.7217000 | $0.7236000 | $0.7001000 |
2023-03-30 | $0.7217000 | $0.7231000 | $0.7671000 | $0.7130000 |
2023-03-31 | $0.7231000 | $0.7296000 | $0.7344000 | $0.7273000 |
2023-04-01 | $0.7296000 | $0.7765000 | $0.7765000 | $0.7293000 |
2023-04-02 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-04-03 | $0.7749000 | $0.7747000 | $0.7749000 | $0.7746000 |
2023-04-06 | $0.7265000 | $0.7623000 | $0.7771000 | $0.7230000 |
2023-04-07 | $0.7623000 | $0.7536000 | $0.7728000 | $0.7410000 |
2023-04-08 | $0.7536000 | $0.7475000 | $0.7548000 | $0.7475000 |
2023-04-09 | $0.7475000 | $0.7578000 | $0.7652000 | $0.7578000 |
2023-04-10 | $0.7578000 | $0.7761000 | $0.7930000 | $0.7713000 |
2023-04-11 | $0.7761000 | $0.7584000 | $0.7910000 | $0.7584000 |
2023-04-12 | $0.7584000 | $0.7396000 | $0.7503000 | $0.7342000 |
2023-04-13 | $0.7396000 | $0.7492000 | $0.7656000 | $0.7467000 |
2023-04-14 | $0.7492000 | $0.7623000 | $0.7623000 | $0.7501000 |
2023-04-15 | $0.7623000 | $0.7683000 | $0.7705000 | $0.7580000 |
2023-04-16 | $0.7683000 | $0.7587000 | $0.7729000 | $0.7581000 |
2023-04-17 | $0.7587000 | $0.7444000 | $0.7447000 | $0.7364000 |
2023-04-18 | $0.7447000 | $0.7636000 | $0.7812000 | $0.6836000 |
2023-04-19 | $0.7636000 | $0.7250000 | $0.7250000 | $0.7129000 |
2023-04-20 | $0.7250000 | $0.7361000 | $0.7361000 | $0.7064000 |
2023-04-21 | $0.7361000 | $0.7159000 | $0.7227000 | $0.7020000 |
2023-04-22 | $0.7159000 | $0.7319000 | $0.7467000 | $0.7119000 |
2023-04-23 | $0.7319000 | $0.7261000 | $0.7261000 | $0.7261000 |
2023-04-24 | $0.7261000 | $0.7084000 | $0.7241000 | $0.7084000 |
2023-04-25 | $0.7084000 | $0.7258000 | $0.8971000 | $0.7247000 |
2023-04-26 | $0.7258000 | $0.7151000 | $0.7501000 | $0.7012000 |
2023-04-27 | $0.7151000 | $0.7071000 | $0.7416000 | $0.7006000 |
2023-04-28 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-04-29 | $0.7036000 | $0.7014000 | $0.7014000 | $0.7014000 |
2023-04-30 | $0.7014000 | $0.7098000 | $0.7110000 | $0.7010000 |
2023-05-01 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-05-02 | $0.6819000 | $0.6772000 | $0.6967000 | $0.6769000 |
2023-05-03 | $0.6772000 | $0.6322000 | $0.6854000 | $0.6116000 |
2023-05-04 | $0.6322000 | $0.6680000 | $0.6680000 | $0.6284000 |
2023-05-05 | $0.6680000 | $0.6779000 | $0.6838000 | $0.6280000 |
2023-05-06 | $0.6779000 | $0.6640000 | $0.6640000 | $0.6640000 |
2023-05-07 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-05-08 | $0.6555000 | $0.5962000 | $0.6417000 | $0.5612000 |
2023-05-09 | $0.5962000 | $0.6264000 | $0.6272000 | $0.5511000 |
2023-05-10 | $0.6264000 | $0.5476000 | $0.6252000 | $0.5476000 |
2023-05-11 | $0.5476000 | $0.5474000 | $0.5532000 | $0.5474000 |
2023-05-12 | $0.6095000 | $0.5970000 | $0.6305000 | $0.4220000 |
2023-05-13 | $0.5970000 | $0.6194000 | $0.6194000 | $0.5966000 |
2023-05-14 | $0.6194000 | $0.6439000 | $0.7288000 | $0.6227000 |
2023-05-15 | $0.6439000 | $0.6106000 | $0.6498000 | $0.6106000 |
2023-05-16 | $0.6106000 | $0.6021000 | $0.6075000 | $0.6021000 |
2023-05-17 | $0.6021000 | $0.6076000 | $0.6103000 | $0.6076000 |
2023-05-18 | $0.6076000 | $0.5946000 | $0.5946000 | $0.5946000 |
2023-05-19 | $0.5946000 | $0.5961000 | $0.6227000 | $0.5961000 |
2023-05-20 | $0.5961000 | $0.6058000 | $0.6261000 | $0.5966000 |
2023-05-21 | $0.6058000 | $0.5905000 | $0.6033000 | $0.5905000 |
2023-05-22 | $0.5905000 | $0.5785000 | $0.5927000 | $0.5785000 |
2023-05-23 | $0.5785000 | $0.5883000 | $0.5883000 | $0.5864000 |
2023-05-24 | $0.5883000 | $0.5563000 | $0.5689000 | $0.5534000 |
2023-05-25 | $0.5563000 | $0.5137000 | $0.6191000 | $0.5137000 |
2023-05-26 | $0.5137000 | $0.5531000 | $0.5780000 | $0.5184000 |
2023-05-27 | $0.5531000 | $0.5538000 | $0.5619000 | $0.5538000 |
2023-05-28 | $0.5538000 | $0.4731000 | $0.5787000 | $0.3956000 |
2023-05-29 | $0.4731000 | $0.5655000 | $0.5655000 | $0.4675000 |
2023-05-30 | $0.5655000 | $0.5280000 | $0.5646000 | $0.5280000 |
2023-05-31 | $0.5280000 | $0.5605000 | $0.5624000 | $0.5188000 |
2023-06-01 | $0.5605000 | $0.5500000 | $0.5524000 | $0.5500000 |
2023-06-02 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-03 | $0.5587000 | $0.5716000 | $0.5995000 | $0.5413000 |
2023-06-04 | $0.5716000 | $0.5615000 | $0.5726000 | $0.5604000 |
2023-06-05 | $0.5615000 | $0.5609000 | $0.5615000 | $0.5609000 |
2023-06-06 | $0.5328000 | $0.5605000 | $0.5644000 | $0.4932000 |
2023-06-07 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-08 | $0.5417000 | $0.5302000 | $0.5450000 | $0.5302000 |
2023-06-09 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-10 | $0.5297000 | $0.4693000 | $0.5267000 | $0.4693000 |
2023-06-11 | $0.4693000 | $0.4693000 | $0.4694000 | $0.4689000 |
2023-06-12 | $0.5081000 | $0.4907000 | $0.5479000 | $0.4907000 |
2023-06-13 | $0.4907000 | $0.4853000 | $0.4910000 | $0.4853000 |
2023-06-14 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-15 | $0.4704000 | $0.4629000 | $0.5107000 | $0.4629000 |
2023-06-16 | $0.4629000 | $0.4918000 | $0.4918000 | $0.4766000 |
2023-06-17 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-18 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-19 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-20 | $0.5013000 | $0.5097000 | $0.5290000 | $0.5097000 |
2023-06-21 | $0.5097000 | $0.5406000 | $0.5937000 | $0.5400000 |
2023-06-22 | $0.5406000 | $0.5321000 | $0.5387000 | $0.5315000 |
2023-06-23 | $0.5321000 | $0.5655000 | $0.5655000 | $0.5465000 |
2023-06-24 | $0.5655000 | $0.5609000 | $0.5783000 | $0.5609000 |
2023-06-25 | $0.5609000 | $0.5564000 | $0.5747000 | $0.5564000 |
2023-06-26 | $0.5564000 | $0.5522000 | $0.5534000 | $0.5346000 |
2023-06-27 | $0.5522000 | $0.5615000 | $0.5615000 | $0.5516000 |
2023-06-28 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-06-29 | $0.5502000 | $0.5334000 | $0.5569000 | $0.5292000 |
2023-06-30 | $0.5334000 | $0.5476000 | $0.5479000 | $0.5339000 |
2023-07-01 | $0.5476000 | $0.5760000 | $0.5776000 | $0.4307000 |
2023-07-02 | $0.5760000 | $0.6295000 | $0.7097000 | $0.5508000 |
2023-07-03 | $0.6295000 | $0.6023000 | $0.6406000 | $0.6023000 |
2023-07-04 | $0.6023000 | $0.5764000 | $0.5973000 | $0.5764000 |
2023-07-05 | $0.5764000 | $0.5735000 | $0.5735000 | $0.5713000 |
2023-07-06 | $0.5735000 | $0.5621000 | $0.5624000 | $0.4538000 |
2023-07-07 | $0.5621000 | $0.5554000 | $0.5703000 | $0.5554000 |
2023-07-08 | $0.5554000 | $0.5707000 | $0.5707000 | $0.5544000 |
2023-07-09 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-07-10 | $0.5684000 | $0.5749000 | $0.5749000 | $0.5731000 |
2023-07-11 | $0.5749000 | $0.5752000 | $0.5754000 | $0.5749000 |
2023-07-12 | $0.5816000 | $0.5839000 | $0.6073000 | $0.5694000 |
2023-07-13 | $0.5839000 | $0.5943000 | $0.6342000 | $0.4986000 |
2023-07-14 | $0.5943000 | $0.5945000 | $0.5945000 | $0.5726000 |
2023-07-15 | $0.5945000 | $0.6146000 | $0.6146000 | $0.5937000 |
2023-07-16 | $0.6148000 | $0.6038000 | $0.6600000 | $0.4628000 |
2023-07-17 | $0.6038000 | $0.5927000 | $0.6017000 | $0.5188000 |
2023-07-18 | $0.5927000 | $0.5683000 | $0.6445000 | $0.5683000 |
2023-07-19 | $0.5683000 | $0.6055000 | $0.6055000 | $0.5693000 |
2023-07-20 | $0.6055000 | $0.5944000 | $0.6597000 | $0.3890000 |
2023-07-21 | $0.5944000 | $0.5740000 | $0.6096000 | $0.5698000 |
2023-07-22 | $0.5740000 | $0.6152000 | $0.6152000 | $0.5470000 |
2023-07-23 | $0.6152000 | $0.6183000 | $0.6402000 | $0.5828000 |
2023-07-24 | $0.6183000 | $0.5812000 | $0.6022000 | $0.5019000 |
2023-07-25 | $0.5812000 | $0.5223000 | $0.6319000 | $0.4632000 |
2023-07-26 | $0.5223000 | $0.5131000 | $0.5245000 | $0.5131000 |
2023-07-27 | $0.5131000 | $0.6019000 | $0.6019000 | $0.5107000 |
2023-07-28 | $0.6019000 | $0.6705000 | $0.7233000 | $0.6039000 |
2023-07-29 | $0.6705000 | $0.6468000 | $0.6715000 | $0.6119000 |
2023-07-30 | $0.6468000 | $0.6527000 | $0.7482000 | $0.6173000 |
2023-07-31 | $0.6527000 | $0.6253000 | $0.6516000 | $0.6215000 |
2023-08-01 | $0.6253000 | $0.6394000 | $0.6515000 | $0.5906000 |
2023-08-02 | $0.6394000 | $0.6425000 | $0.6936000 | $0.6276000 |
2023-08-03 | $0.6425000 | $0.6262000 | $0.6428000 | $0.6203000 |
2023-08-04 | $0.6262000 | $0.6232000 | $0.6301000 | $0.6217000 |
2023-08-05 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-08-06 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-08-07 | $0.6225000 | $0.6423000 | $0.6878000 | $0.6222000 |
2023-08-08 | $0.6423000 | $0.6371000 | $0.6553000 | $0.6371000 |
2023-08-09 | $0.6371000 | $0.6348000 | $0.6525000 | $0.6327000 |
2023-08-10 | $0.6348000 | $0.6483000 | $0.6483000 | $0.6083000 |
2023-08-11 | $0.6483000 | $0.6522000 | $0.6660000 | $0.6404000 |
2023-08-12 | $0.6522000 | $0.6522000 | $0.6525000 | $0.6522000 |
2023-08-13 | $0.6522000 | $0.5809000 | $0.6492000 | $0.5809000 |
2023-08-14 | $0.5809000 | $0.5808000 | $0.5818000 | $0.5807000 |
2023-08-15 | $0.5835000 | $0.6071000 | $0.6255000 | $0.5788000 |
2023-08-16 | $0.6071000 | $0.5609000 | $0.6573000 | $0.5548000 |
2023-08-17 | $0.5609000 | $0.5266000 | $0.5266000 | $0.4949000 |
2023-08-18 | $0.5266000 | $0.5395000 | $0.5395000 | $0.5150000 |
2023-08-19 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-08-20 | $0.5404000 | $0.5505000 | $0.5678000 | $0.5424000 |
2023-08-21 | $0.5505000 | $0.5471000 | $0.5492000 | $0.5471000 |
2023-08-22 | $0.5471000 | $0.5458000 | $0.5458000 | $0.5453000 |
2023-08-23 | $0.5458000 | $0.5392000 | $0.5540000 | $0.5384000 |
2023-08-24 | $0.9070000 | $0.9070000 | $0.9070000 | $0.9070000 |
2023-08-25 | $0.5338000 | $0.5340000 | $0.5340000 | $0.5314000 |
2023-08-26 | $0.5340000 | $0.5363000 | $0.5415000 | $0.5332000 |
2023-08-27 | $0.5363000 | $0.5383000 | $0.5383000 | $0.5380000 |
2023-08-28 | $0.5383000 | $0.5383000 | $0.5386000 | $0.5383000 |
2023-08-29 | $0.5383000 | $0.4561000 | $0.7156000 | $0.1971000 |
2023-08-30 | $0.4561000 | $0.4383000 | $0.4636000 | $0.4369000 |
2023-08-31 | $0.4383000 | $0.4259000 | $0.4357000 | $0.4087000 |
2023-09-01 | $0.4259000 | $0.4025000 | $0.4342000 | $0.4025000 |
2023-09-02 | $0.4025000 | $0.3867000 | $0.4035000 | $0.3699000 |
2023-09-03 | $0.3867000 | $0.3719000 | $0.3883000 | $0.2836000 |
2023-09-04 | $0.3719000 | $0.3872000 | $0.4053000 | $0.3681000 |
2023-09-05 | $0.3872000 | $0.3924000 | $0.4048000 | $0.3795000 |
2023-09-06 | $0.3924000 | $0.3917000 | $0.3984000 | $0.3917000 |
2023-09-07 | $0.3917000 | $0.4297000 | $0.4665000 | $0.3995000 |
2023-09-08 | $0.4297000 | $0.4104000 | $0.4257000 | $0.3093000 |
2023-09-09 | $0.4104000 | $0.3975000 | $0.4105000 | $0.3918000 |
2023-09-10 | $0.3975000 | $0.3798000 | $0.4056000 | $0.3617000 |
2023-09-11 | $0.3798000 | $0.2984000 | $0.3699000 | $0.2984000 |
2023-09-12 | $0.2984000 | $0.1478000 | $0.3571000 | $0.1364000 |
2023-09-13 | $0.1478000 | $0.1613000 | $0.1896000 | $0.1285000 |
2023-09-14 | $0.1613000 | $0.1544000 | $0.1685000 | $0.1494000 |
2023-09-15 | $0.1544000 | $0.1463000 | $0.1729000 | $0.1442000 |
2023-09-16 | $0.1463000 | $0.1371000 | $0.1475000 | $0.1371000 |
2023-09-17 | $0.1371000 | $0.1181000 | $0.1369000 | $0.1165000 |
2023-09-18 | $0.1181000 | $0.2690000 | $0.2744000 | $0.0578 |
2023-09-19 | $0.2690000 | $0.2961000 | $0.4145000 | $0.0762 |
2023-09-20 | $0.2961000 | $0.2756000 | $0.3662000 | $0.2756000 |
2023-09-21 | $0.2756000 | $0.2367000 | $0.2957000 | $0.1501000 |
2023-09-22 | $0.2367000 | $0.2385000 | $0.2908000 | $0.2081000 |
2023-09-23 | $0.2385000 | $0.2111000 | $0.2760000 | $0.1994000 |
2023-09-24 | $0.2111000 | $0.1694000 | $0.2177000 | $0.1536000 |
2023-09-25 | $0.1694000 | $0.0991400 | $0.1830000 | $0.0813 |
2023-09-26 | $0.0991400 | $0.0110100 | $0.0988 | $0.006291 |
2023-09-27 | $0.0110100 | $0.0039540 | $0.0110700 | $0.0034270 |
2023-09-28 | $0.0039540 | $0.0048650 | $0.006757 | $0.0029730 |
2023-09-29 | $0.0048650 | $0.0026910 | $0.0048440 | $0.0026910 |
2023-09-30 | $0.0026910 | $0.0026900 | $0.0026910 | $0.0026900 |
Pair | Exchange |
---|---|
DAWN/ETH | bitmart |
DAWN/USDT | bitmart |
DAWN/BTC | bittrex |
DAWN/USDT | bkex |
DAWN/ETH | digifinex |
DAWN/USDT | digifinex |
DAWN/USD | ftx |
DAWN/USDT | sushiswap |
DAWN/BTC | upbit |
DAWN/KRW | upbit |
DAWN/QC | zb |
The Dawn token started as a FirstBlood 1ST token. FirstBlood tokens were created back in 2016, being the third notable token sale on Ethereum. In 2020, a token swap begun to convert legacy FirstBlood 1ST to new Dawn token. Today, the Dawn token can be used on FirstBlood Esports platform for paid competitive video gaming.
Sorry, detailed technology about Dawn Protocol is not currently available
Sorry, detailed features about Dawn Protocol is not currently available