ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,720.97
      -0.12%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. GATCOIN (Cryptocurrency:GATEUR)

      6. GATCOIN (Cryptocurrency:GATEUR) Historical

      GATEUR GATCOIN

      0.014962
      -0.000015 (-0.10%)
      20:02:18 - Realtime Data

      GATEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.015048 0.000036 0.24% 0.015002 0.015324 0.014751 0.00
      Jul 26 2024 0.015012 0.000468 3.22% 0.014553 0.01507 0.014553 0.00
      Jul 25 2024 0.014544 0.000072 0.50% 0.014494 0.014624 0.014078 0.00
      Jul 24 2024 0.014472 -0.000107 -0.73% 0.01458 0.014824 0.014418 0.00
      Jul 23 2024 0.014579 -0.000315 -2.12% 0.014898 0.014929 0.014473 0.00
      Jul 22 2024 0.014894 -0.000055 -0.37% 0.012793 0.015043 0.01268 0.00
      Jul 21 2024 0.014948 0.000143 0.96% 0.014781 0.015014 0.014503 0.00
      Jul 20 2024 0.014806 0.000089 0.60% 0.014703 0.01489 0.01462 0.00
      Jul 19 2024 0.014717 0.000633 4.49% 0.014073 0.014871 0.013968 0.00
      Jul 18 2024 0.014084 0.00000100 0.01% 0.014077 0.0143 0.01393 0.00
      Jul 17 2024 0.014082 -0.000272 -1.89% 0.014339 0.014542 0.014045 0.00
      Jul 16 2024 0.014354 0.000085 0.60% 0.014283 0.014374 0.013755 0.00
      Jul 15 2024 0.01427 0.000789 5.85% 0.012793 0.014288 0.01268 0.00
      Jul 14 2024 0.013481 0.000448 3.44% 0.013051 0.013496 0.012878 0.00
      Jul 13 2024 0.013033 0.000297 2.33% 0.012737 0.013142 0.012678 0.00
      Jul 12 2024 0.012737 0.000074 0.58% 0.012653 0.012876 0.012488 0.00
      Jul 11 2024 0.012662 -0.000135 -1.05% 0.012793 0.013063 0.012625 0.00
      Jul 10 2024 0.012797 -0.000086 -0.67% 0.012855 0.013165 0.012678 0.00
      Jul 09 2024 0.012883 0.00035 2.79% 0.012528 0.012925 0.012449 0.00
      Jul 08 2024 0.012533 0.000153 1.23% 0.014488 0.014862 0.005655 0.00
      Jul 07 2024 0.012381 -0.00048 -3.73% 0.01293 0.012941 0.012381 0.00
      Jul 06 2024 0.012861 0.000284 2.26% 0.012517 0.012958 0.012417 0.00
      Jul 05 2024 0.012577 -0.000138 -1.09% 0.012652 0.012758 0.011901 0.00
      Jul 04 2024 0.012715 -0.000675 -5.04% 0.013383 0.013443 0.012623 0.00
      Jul 03 2024 0.01339 -0.000462 -3.34% 0.013875 0.013895 0.013238 0.00
      Jul 02 2024 0.013852 -0.000203 -1.44% 0.014052 0.014129 0.013802 0.00
      Jul 01 2024 0.014055 0.000022 0.16% 0.014488 0.014862 0.005655 0.00
      Jun 30 2024 0.014032 0.000371 2.72% 0.013648 0.014065 0.013592 0.00
      Jun 29 2024 0.013661 0.000139 1.03% 0.013524 0.013713 0.013523 0.00
      Jun 28 2024 0.013522 -0.000276 -2.00% 0.013802 0.013956 0.013444 0.00
      Jun 27 2024 0.013798 0.000143 1.05% 0.013649 0.013954 0.013595 0.00
      Jun 26 2024 0.013655 -0.000185 -1.34% 0.014488 0.014862 0.013634 0.00
      Jun 25 2024 0.01384 0.000339 2.51% 0.013481 0.01394 0.013481 0.00
      Jun 24 2024 0.013501 -0.000713 -5.02% 0.014175 0.014211 0.013164 0.00
      Jun 23 2024 0.014214 -0.000183 -1.27% 0.014404 0.014483 0.014209 0.00
      Jun 22 2024 0.014397 0.00000800 0.06% 0.014401 0.014479 0.014351 0.00
      Jun 21 2024 0.01439 -0.000162 -1.11% 0.014549 0.014568 0.014242 0.00
      Jun 20 2024 0.014552 0.000063 0.43% 0.014488 0.014862 0.014463 0.00
      Jun 19 2024 0.014489 -0.000058 -0.40% 0.014563 0.01469 0.014463 0.00
      Jun 18 2024 0.014547 -0.000308 -2.07% 0.014866 0.014866 0.01432 0.00
      Jun 17 2024 0.014855 -0.00009 -0.60% 0.015141 0.015356 0.014596 0.00
      Jun 16 2024 0.014945 0.000089 0.60% 0.014855 0.015003 0.014807 0.00
      Jun 15 2024 0.014856 0.000029 0.20% 0.014818 0.014902 0.014791 0.00
      Jun 14 2024 0.014827 -0.000114 -0.76% 0.014943 0.015153 0.014601 0.00
      Jun 13 2024 0.014941 -0.000211 -1.39% 0.01516 0.015175 0.014806 0.00
      Jun 12 2024 0.015151 0.000083 0.55% 0.015066 0.015489 0.014953 0.00
      Jun 11 2024 0.015069 -0.000414 -2.67% 0.015491 0.015501 0.01481 0.00
      Jun 10 2024 0.015483 -0.000037 -0.24% 0.015141 0.015672 0.015108 0.00
      Jun 09 2024 0.01552 0.000095 0.62% 0.015421 0.015557 0.015389 0.00
      Jun 08 2024 0.015425 0.00000014 0.00% 0.01541 0.015481 0.015401 0.00
      Jun 07 2024 0.015425 -0.000171 -1.10% 0.015593 0.015872 0.015291 0.00
      Jun 06 2024 0.015595 -0.000086 -0.55% 0.015687 0.015778 0.015471 0.00
      Jun 05 2024 0.015681 0.000122 0.78% 0.015141 0.01584 0.005655 0.00
      Jun 04 2024 0.01556 0.000419 2.76% 0.015141 0.015638 0.015108 0.00
      Jun 03 2024 0.015141 0.000144 0.96% 0.014979 0.015504 0.014948 0.00
      Jun 02 2024 0.014997 0.000017 0.11% 0.014986 0.015125 0.014902 0.00
      Jun 01 2024 0.01498 0.000047 0.31% 0.014959 0.015012 0.014917 0.00
      May 31 2024 0.014933 -0.000209 -1.38% 0.01514 0.015229 0.014761 0.00
      May 30 2024 0.015142 0.000128 0.85% 0.015025 0.01538 0.014899 0.00
      May 29 2024 0.015014 -0.000107 -0.71% 0.015107 0.015235 0.014898 0.00
      May 28 2024 0.01512 -0.000207 -1.35% 0.015323 0.015336 0.014888 0.00
      May 27 2024 0.015328 0.000165 1.09% 0.013931 0.015588 0.005655 0.00
      May 26 2024 0.015162 -0.000162 -1.06% 0.015334 0.015378 0.015108 0.00
      May 25 2024 0.015324 0.000142 0.93% 0.015173 0.015406 0.015173 0.00
      May 24 2024 0.015182 0.000137 0.91% 0.015034 0.015311 0.014788 0.00
      May 23 2024 0.015045 -0.000265 -1.73% 0.015352 0.015484 0.014779 0.00
      May 22 2024 0.01531 -0.000147 -0.95% 0.015447 0.015615 0.015294 0.00
      May 21 2024 0.015458 -0.000255 -1.62% 0.015705 0.015821 0.015158 0.00
      May 20 2024 0.015713 0.001101 7.53% 0.013931 0.015732 0.005655 0.00
      May 19 2024 0.014612 -0.000185 -1.25% 0.014776 0.014933 0.014561 0.00
      May 18 2024 0.014797 0.000014 0.09% 0.01479 0.014883 0.014729 0.00
      May 17 2024 0.014784 0.000368 2.55% 0.014421 0.014874 0.014401 0.00
      May 16 2024 0.014416 -0.000185 -1.27% 0.014618 0.014684 0.014161 0.00
      May 15 2024 0.014601 0.000933 6.82% 0.013674 0.014626 0.013619 0.00
      May 14 2024 0.013669 -0.000315 -2.25% 0.013984 0.014032 0.01356 0.00
      May 13 2024 0.013984 0.000274 2.00% 0.013931 0.014088 0.005655 0.00
      May 12 2024 0.01371 0.000154 1.13% 0.013567 0.013771 0.013532 0.00
      May 11 2024 0.013556 -0.000051 -0.37% 0.013573 0.013701 0.013506 0.00
      May 10 2024 0.013607 -0.000424 -3.02% 0.01404 0.014129 0.013436 0.00
      May 09 2024 0.014031 0.000402 2.95% 0.013667 0.014096 0.013574 0.00
      May 08 2024 0.013629 -0.000309 -2.22% 0.013931 0.014067 0.013599 0.00
      May 07 2024 0.013937 -0.000148 -1.05% 0.014096 0.014352 0.01391 0.00
      May 06 2024 0.014086 -0.000192 -1.34% 0.015709 0.01596 0.014006 0.00
      May 05 2024 0.014278 0.000033 0.23% 0.014272 0.014386 0.014042 0.00
      May 04 2024 0.014244 0.000201 1.43% 0.014037 0.014357 0.013977 0.00
      May 03 2024 0.014043 0.000809 6.11% 0.013231 0.014134 0.013162 0.00
      May 02 2024 0.013234 0.000151 1.16% 0.013081 0.013334 0.012771 0.00
      May 01 2024 0.013083 -0.000618 -4.51% 0.013643 0.013669 0.012744 0.00
      Apr 30 2024 0.013701 -0.00059 -4.13% 0.014286 0.014479 0.013326 0.00
      Apr 29 2024 0.014291 0.000165 1.17% 0.015709 0.01596 0.005655 0.00
      Apr 28 2024 0.014127 -0.000116 -0.81% 0.01426 0.014431 0.014094 0.00
      Apr 27 2024 0.014243 -0.000081 -0.57% 0.014313 0.014329 0.014047 0.00

      Your Recent History

      COIN
      GATEUR
      GATCOIN
      Delayed Upgrade Clock