DIA
DIA
Rank #667
$0.3444
Updated 25 days ago
Market Cap
$41.23M
24h Volume
$6.02M
Avg Volume (6m)
$15.42M
24h High/Low
$0.3507
$0.3325
$0.3325
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Real World Assets (RWA)
Infrastructure
Oracle
Sora Ecosystem
Outlier Ventures Portfolio
Chains
Ethereum
0x84ca8bc7997272c...
Binance Smart Chain
0x99956d38059cf7b...
Sora
0x001f7a137920612...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3444 | $0.3507 | $0.3325 | $0.3444 | $6.02M | $41.23M |
| Dec 2, 2025 | $0.3288 | $0.3507 | $0.3273 | $0.3428 | $6.17M | $40.32M |
| Dec 1, 2025 | $0.3659 | $0.3659 | $0.3183 | $0.3284 | $5.87M | $39.89M |
| Nov 30, 2025 | $0.3666 | $0.3722 | $0.3649 | $0.3711 | $5.40M | $44.19M |
| Nov 29, 2025 | $0.3733 | $0.3864 | $0.3663 | $0.3663 | $7.84M | $45.10M |
| Nov 28, 2025 | $0.3755 | $0.3755 | $0.3625 | $0.3705 | $6.37M | $44.10M |
| Nov 27, 2025 | $0.3767 | $0.3929 | $0.3719 | $0.3761 | $11.54M | $45.58M |
| Nov 26, 2025 | $0.3640 | $0.3699 | $0.3408 | $0.3699 | $4.40M | $42.73M |
| Nov 25, 2025 | $0.3618 | $0.3652 | $0.3574 | $0.3651 | $3.45M | $43.39M |
| Nov 24, 2025 | $0.3512 | $0.3695 | $0.3489 | $0.3636 | $4.53M | $42.93M |
| Nov 23, 2025 | $0.3424 | $0.3588 | $0.3412 | $0.3566 | $4.22M | $41.83M |
| Nov 22, 2025 | $0.3425 | $0.3495 | $0.3389 | $0.3452 | $5.18M | $41.17M |
| Nov 21, 2025 | $0.3567 | $0.3655 | $0.3316 | $0.3337 | $6.15M | $41.52M |
| Nov 20, 2025 | $0.3724 | $0.3923 | $0.3490 | $0.3610 | $5.46M | $44.42M |
| Nov 19, 2025 | $0.3849 | $0.3893 | $0.3623 | $0.3693 | $4.88M | $45.36M |
| Nov 18, 2025 | $0.3982 | $0.3997 | $0.3748 | $0.3861 | $5.40M | $46.33M |
| Nov 17, 2025 | $0.4144 | $0.4200 | $0.3973 | $0.3997 | $3.55M | $49.28M |
| Nov 16, 2025 | $0.4187 | $0.4225 | $0.4005 | $0.4072 | $2.82M | $49.54M |
| Nov 15, 2025 | $0.4116 | $0.4253 | $0.4116 | $0.4187 | $5.28M | $50.33M |
| Nov 14, 2025 | $0.4404 | $0.4404 | $0.4115 | $0.4129 | $5.45M | $51.30M |
| Nov 13, 2025 | $0.4578 | $0.4708 | $0.4309 | $0.4394 | $4.36M | $54.74M |
| Nov 12, 2025 | $0.4598 | $0.4773 | $0.4550 | $0.4625 | $6.83M | $55.91M |
| Nov 11, 2025 | $0.4760 | $0.4911 | $0.4698 | $0.4760 | $3.63M | $57.11M |
| Nov 10, 2025 | $0.4770 | $0.4770 | $0.4770 | $0.4770 | $4.95M | $57.06M |
| Nov 9, 2025 | $0.4746 | $0.4746 | $0.4746 | $0.4746 | $5.42M | $56.80M |
| Nov 8, 2025 | $0.4996 | $0.4996 | $0.4996 | $0.4996 | $7.44M | $59.82M |
| Nov 7, 2025 | $0.4502 | $0.4502 | $0.4502 | $0.4502 | $5.44M | $53.84M |
| Nov 6, 2025 | $0.4596 | $0.4596 | $0.4596 | $0.4596 | $6.70M | $55.08M |
| Nov 5, 2025 | $0.4439 | $0.4439 | $0.4439 | $0.4439 | $7.74M | $53.15M |
| Nov 4, 2025 | $0.4618 | $0.4618 | $0.4618 | $0.4618 | $6.62M | $55.24M |
| Nov 3, 2025 | $0.5017 | $0.5017 | $0.5017 | $0.5017 | $5.66M | $60.01M |
| Nov 2, 2025 | $0.5172 | $0.5172 | $0.5172 | $0.5172 | $19.93M | $61.87M |
| Nov 1, 2025 | $0.5168 | $0.5168 | $0.5168 | $0.5168 | $8.70M | $61.99M |
| Oct 31, 2025 | $0.5144 | $0.5144 | $0.5144 | $0.5144 | $14.75M | $61.56M |
| Oct 30, 2025 | $0.5390 | $0.5390 | $0.5390 | $0.5390 | $23.30M | $64.51M |
| Oct 29, 2025 | $0.6051 | $0.6051 | $0.6051 | $0.6051 | $58.44M | $72.35M |
| Oct 28, 2025 | $0.7299 | $0.7299 | $0.7299 | $0.7299 | $156.70M | $88.24M |
| Oct 27, 2025 | $0.6052 | $0.6052 | $0.6052 | $0.6052 | $39.13M | $72.31M |
| Oct 26, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $2.34M | $49.16M |
| Oct 25, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $7.04M | $48.47M |
| Oct 24, 2025 | $0.4081 | $0.4081 | $0.4081 | $0.4081 | $5.33M | $48.83M |
| Oct 23, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $8.75M | $48.87M |
| Oct 22, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $3.85M | $50.06M |
| Oct 21, 2025 | $0.4235 | $0.4235 | $0.4235 | $0.4235 | $3.39M | $50.68M |
| Oct 20, 2025 | $0.4136 | $0.4136 | $0.4136 | $0.4136 | $3.57M | $49.50M |
| Oct 19, 2025 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $2.71M | $48.81M |
| Oct 18, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $8.48M | $47.74M |
| Oct 17, 2025 | $0.4141 | $0.4141 | $0.4141 | $0.4141 | $5.67M | $49.57M |
| Oct 16, 2025 | $0.4352 | $0.4352 | $0.4352 | $0.4352 | $7.51M | $52.08M |
| Oct 15, 2025 | $0.4581 | $0.4581 | $0.4581 | $0.4581 | $6.68M | $54.83M |
| Oct 14, 2025 | $0.4748 | $0.4748 | $0.4748 | $0.4748 | $10.73M | $56.79M |
| Oct 13, 2025 | $0.4456 | $0.4456 | $0.4456 | $0.4456 | $5.38M | $53.31M |
| Oct 12, 2025 | $0.4101 | $0.4101 | $0.4101 | $0.4101 | $12.55M | $49.09M |
| Oct 11, 2025 | $0.3718 | $0.3718 | $0.3718 | $0.3718 | $17.07M | $44.73M |
| Oct 10, 2025 | $0.5305 | $0.5305 | $0.5305 | $0.5305 | $6.24M | $63.51M |
| Oct 9, 2025 | $0.5446 | $0.5446 | $0.5446 | $0.5446 | $12.17M | $65.14M |
| Oct 8, 2025 | $0.5312 | $0.5312 | $0.5312 | $0.5312 | $12.21M | $63.57M |
| Oct 7, 2025 | $0.5750 | $0.5750 | $0.5750 | $0.5750 | $8.09M | $68.80M |
| Oct 6, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $10.34M | $66.35M |
| Oct 5, 2025 | $0.5722 | $0.5722 | $0.5722 | $0.5722 | $6.08M | $68.47M |
| Oct 4, 2025 | $0.5940 | $0.5940 | $0.5940 | $0.5940 | $5.63M | $71.09M |
| Oct 3, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $11.17M | $71.11M |
| Oct 2, 2025 | $0.5801 | $0.5801 | $0.5801 | $0.5801 | $8.15M | $69.72M |
| Oct 1, 2025 | $0.5485 | $0.5485 | $0.5485 | $0.5485 | $6.93M | $65.47M |
| Sep 30, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $7.20M | $67.43M |
| Sep 29, 2025 | $0.5785 | $0.5785 | $0.5785 | $0.5785 | $8.27M | $69.24M |
| Sep 28, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $24.29M | $70.26M |
| Sep 27, 2025 | $0.5580 | $0.5580 | $0.5580 | $0.5580 | $14.03M | $66.79M |
| Sep 26, 2025 | $0.5416 | $0.5416 | $0.5416 | $0.5416 | $9.30M | $64.84M |
| Sep 25, 2025 | $0.5765 | $0.5765 | $0.5765 | $0.5765 | $14.40M | $68.99M |
| Sep 24, 2025 | $0.5924 | $0.5924 | $0.5924 | $0.5924 | $7.31M | $70.90M |
| Sep 23, 2025 | $0.6056 | $0.6056 | $0.6056 | $0.6056 | $15.81M | $72.47M |
| Sep 22, 2025 | $0.6705 | $0.6705 | $0.6705 | $0.6705 | $9.25M | $80.15M |
| Sep 21, 2025 | $0.7059 | $0.7059 | $0.7059 | $0.7059 | $4.84M | $84.43M |
| Sep 20, 2025 | $0.6952 | $0.6952 | $0.6952 | $0.6952 | $13.60M | $83.15M |
| Sep 19, 2025 | $0.7272 | $0.7272 | $0.7272 | $0.7272 | $9.35M | $87.02M |
| Sep 18, 2025 | $0.7200 | $0.7200 | $0.7200 | $0.7200 | $13.71M | $86.08M |
| Sep 17, 2025 | $0.7144 | $0.7144 | $0.7144 | $0.7144 | $6.68M | $85.49M |
| Sep 16, 2025 | $0.7077 | $0.7077 | $0.7077 | $0.7077 | $13.08M | $84.70M |
| Sep 15, 2025 | $0.7340 | $0.7340 | $0.7340 | $0.7340 | $10.43M | $87.80M |
| Sep 14, 2025 | $0.7542 | $0.7542 | $0.7542 | $0.7542 | $12.62M | $90.25M |
| Sep 13, 2025 | $0.7503 | $0.7503 | $0.7503 | $0.7503 | $11.11M | $89.77M |
| Sep 12, 2025 | $0.7408 | $0.7408 | $0.7408 | $0.7408 | $11.49M | $88.66M |
| Sep 11, 2025 | $0.7513 | $0.7513 | $0.7513 | $0.7513 | $7.25M | $89.89M |
| Sep 10, 2025 | $0.7488 | $0.7488 | $0.7488 | $0.7488 | $8.76M | $89.61M |
| Sep 9, 2025 | $0.7424 | $0.7424 | $0.7424 | $0.7424 | $8.93M | $88.84M |
| Sep 8, 2025 | $0.7368 | $0.7368 | $0.7368 | $0.7368 | $8.74M | $88.19M |
| Sep 7, 2025 | $0.7683 | $0.7683 | $0.7683 | $0.7683 | $7.86M | $91.87M |
| Sep 6, 2025 | $0.7488 | $0.7488 | $0.7488 | $0.7488 | $15.00M | $89.57M |
| Sep 5, 2025 | $0.6988 | $0.6988 | $0.6988 | $0.6988 | $5.44M | $83.63M |
| Sep 4, 2025 | $0.7139 | $0.7139 | $0.7139 | $0.7139 | $2.74M | $85.45M |
| Sep 3, 2025 | $0.6985 | $0.6985 | $0.6985 | $0.6985 | $4.67M | $83.63M |
| Sep 2, 2025 | $0.6851 | $0.6851 | $0.6851 | $0.6851 | $5.85M | $81.98M |
| Sep 1, 2025 | $0.6930 | $0.6930 | $0.6930 | $0.6930 | $4.80M | $82.93M |
| Aug 31, 2025 | $0.7078 | $0.7078 | $0.7078 | $0.7078 | $5.00M | $84.70M |
| Aug 30, 2025 | $0.7225 | $0.7225 | $0.7225 | $0.7225 | $6.49M | $86.57M |
| Aug 29, 2025 | $0.7357 | $0.7357 | $0.7357 | $0.7357 | $7.74M | $88.13M |
| Aug 28, 2025 | $0.7649 | $0.7649 | $0.7649 | $0.7649 | $14.26M | $91.50M |
| Aug 27, 2025 | $0.7386 | $0.7386 | $0.7386 | $0.7386 | $28.36M | $88.28M |
| Aug 26, 2025 | $0.7529 | $0.7529 | $0.7529 | $0.7529 | $49.86M | $90.20M |
| Aug 25, 2025 | $0.6834 | $0.6834 | $0.6834 | $0.6834 | $7.89M | $81.79M |
| Aug 24, 2025 | $0.6935 | $0.6935 | $0.6935 | $0.6935 | $6.88M | $82.99M |
| Aug 23, 2025 | $0.7334 | $0.7334 | $0.7334 | $0.7334 | $7.91M | $87.90M |
| Aug 22, 2025 | $0.6691 | $0.6691 | $0.6691 | $0.6691 | $7.56M | $80.01M |
| Aug 21, 2025 | $0.7095 | $0.7095 | $0.7095 | $0.7095 | $10.10M | $84.89M |
| Aug 20, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $28.38M | $84.74M |
| Aug 19, 2025 | $0.7219 | $0.7219 | $0.7219 | $0.7219 | $9.69M | $86.37M |
| Aug 18, 2025 | $0.7393 | $0.7393 | $0.7393 | $0.7393 | $7.24M | $88.48M |
| Aug 17, 2025 | $0.7575 | $0.7575 | $0.7575 | $0.7575 | $5.16M | $90.67M |
| Aug 16, 2025 | $0.7555 | $0.7555 | $0.7555 | $0.7555 | $6.76M | $90.37M |
| Aug 15, 2025 | $0.7600 | $0.7600 | $0.7600 | $0.7600 | $14.66M | $90.96M |
| Aug 14, 2025 | $0.8239 | $0.8239 | $0.8239 | $0.8239 | $12.59M | $98.64M |
| Aug 13, 2025 | $0.8304 | $0.8304 | $0.8304 | $0.8304 | $15.01M | $99.30M |
| Aug 12, 2025 | $0.8003 | $0.8003 | $0.8003 | $0.8003 | $16.73M | $95.76M |
| Aug 11, 2025 | $0.8743 | $0.8743 | $0.8743 | $0.8743 | $42.46M | $104.62M |
| Aug 10, 2025 | $0.8722 | $0.8722 | $0.8722 | $0.8722 | $63.24M | $104.01M |
| Aug 9, 2025 | $0.7358 | $0.7358 | $0.7358 | $0.7358 | $11.73M | $88.06M |
| Aug 8, 2025 | $0.7450 | $0.7450 | $0.7450 | $0.7450 | $10.67M | $89.13M |
| Aug 7, 2025 | $0.7242 | $0.7242 | $0.7242 | $0.7242 | $12.16M | $86.65M |
| Aug 6, 2025 | $0.7106 | $0.7106 | $0.7106 | $0.7106 | $27.68M | $84.93M |
| Aug 5, 2025 | $0.7499 | $0.7499 | $0.7499 | $0.7499 | $19.09M | $89.76M |
| Aug 4, 2025 | $0.7729 | $0.7729 | $0.7729 | $0.7729 | $17.00M | $92.50M |
| Aug 3, 2025 | $0.7507 | $0.7507 | $0.7507 | $0.7507 | $20.96M | $90.07M |
| Aug 2, 2025 | $0.7621 | $0.7621 | $0.7621 | $0.7621 | $26.37M | $91.16M |
| Aug 1, 2025 | $0.7639 | $0.7639 | $0.7639 | $0.7639 | $11.07M | $91.49M |
| Jul 31, 2025 | $0.8018 | $0.8018 | $0.8018 | $0.8018 | $9.72M | $95.99M |
| Jul 30, 2025 | $0.8289 | $0.8289 | $0.8289 | $0.8289 | $14.12M | $98.94M |
| Jul 29, 2025 | $0.8389 | $0.8389 | $0.8389 | $0.8389 | $15.76M | $100.37M |
| Jul 28, 2025 | $0.9379 | $0.9379 | $0.9379 | $0.9379 | $19.41M | $112.69M |
| Jul 27, 2025 | $0.9138 | $0.9138 | $0.9138 | $0.9138 | $21.81M | $109.41M |
| Jul 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $69.29M | $120.57M |
| Jul 25, 2025 | $0.9317 | $0.9317 | $0.9317 | $0.9317 | $46.08M | $111.85M |
| Jul 24, 2025 | $0.8735 | $0.8735 | $0.8735 | $0.8735 | $55.77M | $104.72M |
| Jul 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $135.57M | $126.65M |
| Jul 22, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $251.82M | $122.58M |
| Jul 21, 2025 | $0.8463 | $0.8463 | $0.8463 | $0.8463 | $135.13M | $102.27M |
| Jul 20, 2025 | $0.5712 | $0.5712 | $0.5712 | $0.5712 | $57.20M | $68.01M |
| Jul 19, 2025 | $0.4425 | $0.4425 | $0.4425 | $0.4425 | $7.08M | $52.96M |
| Jul 18, 2025 | $0.4431 | $0.4431 | $0.4431 | $0.4431 | $6.46M | $53.05M |
| Jul 17, 2025 | $0.4477 | $0.4477 | $0.4477 | $0.4477 | $7.12M | $53.59M |
| Jul 16, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $5.32M | $53.66M |
| Jul 15, 2025 | $0.4304 | $0.4304 | $0.4304 | $0.4304 | $6.20M | $51.51M |
| Jul 14, 2025 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $4.62M | $52.31M |
| Jul 13, 2025 | $0.4273 | $0.4273 | $0.4273 | $0.4273 | $4.41M | $51.12M |
| Jul 12, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $5.98M | $52.26M |
| Jul 11, 2025 | $0.4189 | $0.4189 | $0.4189 | $0.4189 | $5.41M | $50.00M |
| Jul 10, 2025 | $0.3906 | $0.3906 | $0.3906 | $0.3906 | $3.58M | $46.76M |
| Jul 9, 2025 | $0.3763 | $0.3763 | $0.3763 | $0.3763 | $3.15M | $45.04M |
| Jul 8, 2025 | $0.3741 | $0.3741 | $0.3741 | $0.3741 | $3.70M | $44.77M |
| Jul 7, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $2.70M | $44.91M |
| Jul 6, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $2.47M | $44.57M |
| Jul 5, 2025 | $0.3717 | $0.3717 | $0.3717 | $0.3717 | $4.29M | $44.47M |
| Jul 4, 2025 | $0.3881 | $0.3881 | $0.3881 | $0.3881 | $3.78M | $46.41M |
| Jul 3, 2025 | $0.3911 | $0.3911 | $0.3911 | $0.3911 | $4.17M | $46.81M |
| Jul 2, 2025 | $0.3618 | $0.3618 | $0.3618 | $0.3618 | $3.59M | $43.27M |
| Jul 1, 2025 | $0.3799 | $0.3799 | $0.3799 | $0.3799 | $3.91M | $45.47M |
| Jun 30, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $3.49M | $47.80M |
| Jun 29, 2025 | $0.3785 | $0.3785 | $0.3785 | $0.3785 | $3.32M | $45.27M |
| Jun 28, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $3.56M | $45.06M |