ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,460.48
      -0.41%
      US Tech 100
      19,181.60
      -0.43%
      Dow Jones
      39,118.86
      -0.12%
      Brent Oil
      84.85
      0.00%
      Bitcoin
      60,962.92
      1.08%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. SnowSwap (Gate.io:SNOWUSDT)

      6. SnowSwap (Gate.io:SNOWUSDT) Historical

      SNOWUSDT SnowSwap

      0.262
      -0.010 (-3.68%)
      15:51:59 - Realtime Data

      SNOWUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 28 2024 0.272 -0.0003 -0.11% 0.2696 0.3129 0.2612 20,505.00
      Jun 27 2024 0.2723 0.0041 1.53% 0.2713 0.2827 0.2688 8,343.00
      Jun 26 2024 0.2682 -0.0088 -3.18% 0.2769 0.3472 0.2661 33,113.00
      Jun 25 2024 0.277 0.0038 1.39% 0.2718 0.2772 0.2645 47,360.00
      Jun 24 2024 0.2732 -0.015 -5.20% 0.288 0.2885 0.271 37,849.00
      Jun 23 2024 0.2882 -0.0001 -0.03% 0.2881 0.2938 0.2863 42,697.00
      Jun 22 2024 0.2883 0.0236 8.92% 0.2737 0.3697 0.2737 22,803.00
      Jun 21 2024 0.2647 0.0027 1.03% 0.2669 0.2692 0.260 28,723.00
      Jun 20 2024 0.262 -0.0299 -10.24% 0.2955 0.2957 0.260 18,616.00
      Jun 19 2024 0.2919 0.0092 3.25% 0.2829 0.3724 0.2656 37,687.00
      Jun 18 2024 0.2827 0.0005 0.18% 0.2733 0.3244 0.2714 45,039.00
      Jun 17 2024 0.2822 -0.0201 -6.65% 0.3019 0.3047 0.2734 35,774.00
      Jun 16 2024 0.3023 -0.0287 -8.67% 0.3307 0.3312 0.2996 50,634.00
      Jun 15 2024 0.331 0.0097 3.02% 0.3252 0.3583 0.3236 40,752.00
      Jun 14 2024 0.3213 -0.0449 -12.26% 0.3611 0.3992 0.3208 65,113.00
      Jun 13 2024 0.3662 -0.0433 -10.57% 0.5702 0.6448 0.301 185,540.00
      Jun 12 2024 0.4095 0.141 52.51% 0.2696 0.4698 0.2558 57,175.00
      Jun 11 2024 0.2685 -0.0256 -8.70% 0.2939 0.3005 0.2664 38,847.00
      Jun 10 2024 0.2941 -0.0018 -0.61% 0.2972 0.2981 0.290 1,899.00
      Jun 09 2024 0.2959 -0.0105 -3.43% 0.2989 0.3005 0.2925 16,070.00
      Jun 08 2024 0.3064 0.001 0.33% 0.3063 0.3066 0.2957 23,512.00
      Jun 07 2024 0.3054 -0.0016 -0.52% 0.3069 0.3217 0.3049 44,340.00
      Jun 06 2024 0.307 -0.0138 -4.30% 0.3218 0.3218 0.3043 43,089.00
      Jun 05 2024 0.3208 -0.0216 -6.31% 0.3431 0.3434 0.2902 63,255.00
      Jun 04 2024 0.3424 -0.0258 -7.01% 0.3687 0.3687 0.3341 22,244.00
      Jun 03 2024 0.3682 0.0012 0.33% 0.3677 0.3734 0.3548 38,042.00
      Jun 02 2024 0.367 0.0004 0.11% 0.3661 0.3688 0.3574 36,198.00
      Jun 01 2024 0.3666 0.0238 6.94% 0.3426 0.376 0.3423 41,672.00
      May 31 2024 0.3428 -0.0014 -0.41% 0.3438 0.3446 0.3411 40,064.00
      May 30 2024 0.3442 0.0003 0.09% 0.3447 0.3766 0.3417 41,655.00
      May 29 2024 0.3439 0.0033 0.97% 0.3404 0.3468 0.3404 39,181.00
      May 28 2024 0.3406 0.0005 0.15% 0.3405 0.3514 0.3398 29,787.00
      May 27 2024 0.3401 -0.0022 -0.64% 0.3425 0.343 0.3393 35,053.00
      May 26 2024 0.3423 -0.0064 -1.84% 0.3488 0.3772 0.3378 42,498.00
      May 25 2024 0.3487 -0.0083 -2.32% 0.3569 0.377 0.3384 42,396.00
      May 24 2024 0.357 0.022 6.57% 0.335 0.377 0.3346 40,496.00
      May 23 2024 0.335 -0.0013 -0.39% 0.3366 0.3772 0.3341 41,579.00
      May 22 2024 0.3363 -0.0039 -1.15% 0.3404 0.3414 0.3344 40,362.00
      May 21 2024 0.3402 0.0111 3.37% 0.3276 0.3593 0.3196 42,048.00
      May 20 2024 0.3291 0.0212 6.89% 0.3084 0.370 0.3069 43,711.00
      May 19 2024 0.3079 0.0001 0.03% 0.3084 0.3094 0.3077 45,151.00
      May 18 2024 0.3078 -0.0034 -1.09% 0.311 0.3128 0.307 44,671.00
      May 17 2024 0.3112 -0.0145 -4.45% 0.3262 0.3278 0.3071 45,836.00
      May 16 2024 0.3257 0.0195 6.37% 0.3074 0.3498 0.3013 44,069.00
      May 15 2024 0.3062 0.0032 1.06% 0.3029 0.3165 0.2904 44,483.00
      May 14 2024 0.303 -0.0168 -5.25% 0.3199 0.322 0.2926 46,496.00
      May 13 2024 0.3198 0.0221 7.42% 0.2975 0.370 0.2965 45,321.00
      May 12 2024 0.2977 -0.0076 -2.49% 0.3057 0.306 0.2867 46,268.00
      May 11 2024 0.3053 -0.0119 -3.75% 0.3173 0.3181 0.2999 44,498.00
      May 10 2024 0.3172 0.005 1.60% 0.3121 0.3796 0.3086 43,271.00
      May 09 2024 0.3122 -0.0007 -0.22% 0.3131 0.3136 0.3031 45,858.00
      May 08 2024 0.3129 -0.001 -0.32% 0.3142 0.3212 0.3099 46,225.00
      May 07 2024 0.3139 -0.0207 -6.19% 0.3345 0.3369 0.3114 43,471.00
      May 06 2024 0.3346 0.0149 4.66% 0.3195 0.3442 0.3108 41,661.00
      May 05 2024 0.3197 0.0161 5.30% 0.3035 0.4698 0.2977 44,869.00
      May 04 2024 0.3036 -0.0116 -3.68% 0.3164 0.3396 0.3035 41,293.00
      May 03 2024 0.3152 0.0091 2.97% 0.3073 0.3172 0.3035 43,943.00
      May 02 2024 0.3061 0.0228 8.05% 0.2844 0.3214 0.2411 58,725.00
      May 01 2024 0.2833 -0.0553 -16.33% 0.3342 0.3361 0.1903 56,795.00
      Apr 30 2024 0.3386 -0.0159 -4.49% 0.3541 0.3567 0.3348 39,330.00
      Apr 29 2024 0.3545 0.0129 3.78% 0.3417 0.4199 0.3392 40,392.00
      Apr 28 2024 0.3416 0.0048 1.43% 0.3385 0.3442 0.3338 38,715.00
      Apr 27 2024 0.3368 -0.0047 -1.38% 0.3411 0.3417 0.3223 42,510.00
      Apr 26 2024 0.3415 0.0085 2.55% 0.3321 0.3621 0.330 40,430.00
      Apr 25 2024 0.333 0.0003 0.09% 0.3328 0.336 0.3314 41,426.00
      Apr 24 2024 0.3327 -0.0133 -3.84% 0.3463 0.3479 0.3297 36,913.00
      Apr 23 2024 0.346 -0.0199 -5.44% 0.3641 0.3649 0.3276 33,067.00
      Apr 22 2024 0.3659 0.0338 10.18% 0.3311 0.4698 0.3145 50,367.00
      Apr 21 2024 0.3321 -0.0074 -2.18% 0.3357 0.3507 0.300 48,728.00
      Apr 20 2024 0.3395 -0.001 -0.29% 0.3404 0.3513 0.3183 43,864.00
      Apr 19 2024 0.3405 -0.016 -4.49% 0.3566 0.3672 0.330 44,568.00
      Apr 18 2024 0.3565 0.0141 4.12% 0.3424 0.4198 0.3349 55,390.00
      Apr 17 2024 0.3424 0.0112 3.38% 0.3304 0.3431 0.3295 40,489.00
      Apr 16 2024 0.3312 -0.0013 -0.39% 0.3326 0.3456 0.3267 41,384.00
      Apr 15 2024 0.3325 -0.0447 -11.85% 0.3763 0.414 0.3263 39,530.00
      Apr 14 2024 0.3772 0.0183 5.10% 0.3597 0.4199 0.3185 42,655.00
      Apr 13 2024 0.3589 -0.0181 -4.80% 0.3775 0.3895 0.350 39,186.00
      Apr 12 2024 0.377 -0.0293 -7.21% 0.4069 0.450 0.3757 37,625.00
      Apr 11 2024 0.4063 -0.0174 -4.11% 0.4154 0.4383 0.376 39,968.00
      Apr 10 2024 0.4237 -0.0177 -4.01% 0.4417 0.4556 0.396 34,946.00
      Apr 09 2024 0.4414 0.0195 4.62% 0.4226 0.4626 0.4034 28,487.00
      Apr 08 2024 0.4219 -0.0112 -2.59% 0.4432 0.4448 0.400 38,558.00
      Apr 07 2024 0.4331 -0.0243 -5.31% 0.4571 0.458 0.4203 34,908.00
      Apr 06 2024 0.4574 0.0286 6.67% 0.4289 0.4843 0.4285 30,963.00
      Apr 05 2024 0.4288 0.0107 2.56% 0.4166 0.4292 0.4164 34,881.00
      Apr 04 2024 0.4181 -0.0006 -0.14% 0.4168 0.4495 0.4096 33,005.00
      Apr 03 2024 0.4187 0.0083 2.02% 0.4105 0.4627 0.3975 39,627.00
      Apr 02 2024 0.4104 -0.0658 -13.82% 0.4757 0.4811 0.400 46,407.00
      Apr 01 2024 0.4762 0.0331 7.47% 0.446 0.500 0.4394 36,361.00
      Mar 31 2024 0.4431 -0.0146 -3.19% 0.4562 0.4574 0.4213 37,686.00
      Mar 30 2024 0.4577 -0.007 -1.51% 0.4647 0.4896 0.4464 34,825.00

      Your Recent History

      GATE
      SNOWUSDT
      SnowSwap
      Delayed Upgrade Clock