ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,034.57
      0.04%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Basis Share (Gate.io:BASETH)

      6. Basis Share (Gate.io:BASETH) Historical

      BASETH Basis Share

      0.000046
      0.00 (0.00%)
      03:39:48 - Realtime Data

      BASETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.000046 0.00 0.00% 0.000046 0.000046 0.000046 0.00
      Jun 13 2024 0.000046 0.00000096 2.13% 0.000049 0.000049 0.000046 56.00
      Jun 12 2024 0.000045 0.00000063 1.42% 0.000044 0.000045 0.000044 285.00
      Jun 11 2024 0.000044 0.00000200 4.72% 0.000051 0.000051 0.000044 76.00
      Jun 10 2024 0.000042 -0.00000500 -10.50% 0.000042 0.000042 0.000042 30.00
      Jun 09 2024 0.000048 0.00000200 4.34% 0.000042 0.000048 0.000042 54.00
      Jun 08 2024 0.000046 0.00 0.00% 0.000046 0.000046 0.000046 0.00
      Jun 07 2024 0.000046 0.00 0.00% 0.000046 0.000046 0.000046 0.00
      Jun 06 2024 0.000046 0.00000300 7.03% 0.000046 0.000046 0.000046 84.00
      Jun 05 2024 0.000043 0.00 0.00% 0.000043 0.000043 0.000043 0.00
      Jun 04 2024 0.000043 0.00 0.00% 0.000043 0.000043 0.000043 0.00
      Jun 03 2024 0.000043 -0.00000200 -4.50% 0.000043 0.000043 0.000043 28.00
      Jun 02 2024 0.000044 0.00 0.00% 0.000044 0.000044 0.000044 0.00
      Jun 01 2024 0.000044 0.00 0.00% 0.000044 0.000044 0.000044 0.00
      May 31 2024 0.000044 0.00000600 15.72% 0.000044 0.000044 0.000044 53.00
      May 30 2024 0.000038 -0.00000200 -4.93% 0.000043 0.000043 0.000038 998.00
      May 29 2024 0.000041 0.00000003 0.07% 0.000041 0.000041 0.000041 34.00
      May 28 2024 0.000041 -0.00000100 -2.40% 0.00004 0.000041 0.00004 474.00
      May 27 2024 0.000042 0.00 0.00% 0.000042 0.000042 0.000042 0.00
      May 26 2024 0.000042 0.00000200 5.05% 0.000037 0.000043 0.000037 3,848.00
      May 25 2024 0.00004 -0.00000024 -0.60% 0.00004 0.00004 0.00004 5,604.00
      May 24 2024 0.00004 -0.00000010 -0.25% 0.000035 0.000041 0.000035 775.00
      May 23 2024 0.00004 -0.00000600 -13.10% 0.000044 0.000044 0.00004 4,618.00
      May 22 2024 0.000046 0.00000200 4.61% 0.000045 0.000048 0.000045 1,397.00
      May 21 2024 0.000043 -0.00000600 -12.10% 0.000048 0.000048 0.000043 158.00
      May 20 2024 0.00005 -0.00000600 -10.78% 0.000055 0.000055 0.00005 178.00
      May 19 2024 0.000056 -0.00000500 -8.22% 0.000055 0.000056 0.000055 6,195.00
      May 18 2024 0.000061 0.00 0.00% 0.000061 0.000061 0.000061 0.00
      May 17 2024 0.000061 0.00000300 5.22% 0.000056 0.000061 0.000056 173.00
      May 16 2024 0.000057 -0.00000100 -1.70% 0.00006 0.000062 0.000057 460.00
      May 15 2024 0.000059 0.00000058 1.00% 0.000059 0.000059 0.000059 121.00
      May 14 2024 0.000058 0.00 0.00% 0.000058 0.000058 0.000058 0.00
      May 13 2024 0.000058 0.00 0.00% 0.000058 0.000058 0.000058 0.00
      May 12 2024 0.000058 -0.00000800 -12.14% 0.000056 0.000064 0.000053 1,852.00
      May 11 2024 0.000066 0.00000500 8.15% 0.000066 0.000066 0.000066 19.00
      May 10 2024 0.000061 0.00 0.00% 0.000061 0.000061 0.000061 0.00
      May 09 2024 0.000061 0.00000700 12.96% 0.000055 0.000061 0.000055 63.00
      May 08 2024 0.000054 -0.00000500 -8.46% 0.000054 0.000054 0.000054 66.00
      May 07 2024 0.000059 0.00000033 0.56% 0.000053 0.000059 0.000053 46.00
      May 06 2024 0.000059 0.00000600 11.30% 0.000059 0.000059 0.000059 26.00
      May 05 2024 0.000053 -0.00001 -15.83% 0.000053 0.000053 0.000053 26.00
      May 04 2024 0.000063 -0.00000038 -0.60% 0.000063 0.000063 0.000063 49.00
      May 03 2024 0.000064 0.00000500 8.55% 0.000064 0.000064 0.000064 82.00
      May 02 2024 0.000058 0.00000100 1.75% 0.000057 0.000059 0.000057 2,614.00
      May 01 2024 0.000057 -0.00000500 -8.02% 0.000058 0.000063 0.000057 3,685.00
      Apr 30 2024 0.000062 0.00 0.00% 0.000062 0.000062 0.000062 0.00
      Apr 29 2024 0.000062 0.00000200 3.31% 0.000055 0.000062 0.000055 71.00
      Apr 28 2024 0.00006 0.00000500 9.10% 0.00006 0.00006 0.00006 32.00
      Apr 27 2024 0.000055 0.00 0.00% 0.000063 0.000063 0.000055 150.00
      Apr 26 2024 0.000055 -0.00000800 -12.63% 0.000054 0.000064 0.000054 154.00
      Apr 25 2024 0.000063 0.00 0.00% 0.000063 0.000063 0.000063 0.00
      Apr 24 2024 0.000063 0.00001 18.74% 0.000063 0.000063 0.000063 43.00
      Apr 23 2024 0.000053 -0.00000071 -1.31% 0.000064 0.000065 0.000053 119.00
      Apr 22 2024 0.000054 0.00 0.00% 0.000054 0.000054 0.000054 0.00
      Apr 21 2024 0.000054 -0.00000400 -6.91% 0.000054 0.000054 0.000054 31.00
      Apr 20 2024 0.000058 -0.00001 -14.68% 0.000058 0.000058 0.000058 62.00
      Apr 19 2024 0.000068 0.00 0.00% 0.000068 0.000068 0.000068 0.00
      Apr 18 2024 0.000068 0.000011 19.33% 0.000059 0.000068 0.000059 312.00
      Apr 17 2024 0.000057 -0.00000400 -6.52% 0.00006 0.000063 0.000056 335.00
      Apr 16 2024 0.000061 0.00000300 5.19% 0.000072 0.000074 0.000059 1,040.00
      Apr 15 2024 0.000058 -0.00000600 -9.36% 0.000066 0.000069 0.000058 927.00
      Apr 14 2024 0.000064 0.00 0.00% 0.000064 0.000064 0.000064 0.00
      Apr 13 2024 0.000064 -0.00000400 -5.87% 0.000068 0.000069 0.000064 1,088.00
      Apr 12 2024 0.000068 -0.00000041 -0.60% 0.000064 0.000069 0.000064 1,619.00
      Apr 11 2024 0.000069 0.00 0.00% 0.000069 0.000069 0.000069 0.00
      Apr 10 2024 0.000069 0.00000300 4.59% 0.000065 0.000069 0.000065 61.00
      Apr 09 2024 0.000065 0.00000200 3.16% 0.000062 0.000065 0.000061 3,208.00
      Apr 08 2024 0.000063 -0.00000100 -1.55% 0.000068 0.000068 0.000063 8,948.00
      Apr 07 2024 0.000065 -0.00000300 -4.46% 0.000065 0.000066 0.000064 3,197.00
      Apr 06 2024 0.000067 0.00 0.00% 0.000067 0.000067 0.000067 0.00
      Apr 05 2024 0.000067 -0.00000500 -6.89% 0.000073 0.000075 0.000063 4,925.00
      Apr 04 2024 0.000073 0.00000500 7.43% 0.000067 0.000074 0.000067 10,162.00
      Apr 03 2024 0.000067 -0.00000500 -6.94% 0.000071 0.000077 0.000067 4,404.00
      Apr 02 2024 0.000072 0.00 0.00% 0.000072 0.000072 0.000072 0.00
      Apr 01 2024 0.000072 0.00000600 9.15% 0.000072 0.000072 0.000072 992.00
      Mar 31 2024 0.000066 -0.00000400 -5.78% 0.000072 0.000072 0.000066 10,634.00
      Mar 30 2024 0.000069 0.00000050 0.73% 0.000068 0.000076 0.000068 74.00
      Mar 29 2024 0.000069 -0.00000095 -1.36% 0.00007 0.000071 0.000068 7,190.00
      Mar 28 2024 0.00007 -0.00000200 -2.78% 0.000072 0.000074 0.000069 27,561.00
      Mar 27 2024 0.000072 0.00000200 2.87% 0.000071 0.000074 0.000068 25,253.00
      Mar 26 2024 0.00007 -0.00000100 -1.41% 0.000072 0.000073 0.000069 25,668.00
      Mar 25 2024 0.000071 -0.00000300 -4.05% 0.000074 0.000075 0.000069 25,201.00
      Mar 24 2024 0.000074 -0.00000300 -3.90% 0.000076 0.000079 0.000071 25,668.00
      Mar 23 2024 0.000077 0.00000046 0.60% 0.000076 0.000079 0.000074 22,663.00
      Mar 22 2024 0.000076 0.00000700 10.06% 0.00007 0.000077 0.000068 31,396.00
      Mar 21 2024 0.00007 0.00000300 4.54% 0.000067 0.000072 0.000066 27,142.00
      Mar 20 2024 0.000066 -0.00000900 -12.06% 0.000076 0.00008 0.000065 20,675.00
      Mar 19 2024 0.000075 0.00000200 2.77% 0.000072 0.000077 0.000071 22,518.00
      Mar 18 2024 0.000072 0.00000300 4.31% 0.000069 0.000074 0.000066 31,355.00
      Mar 17 2024 0.00007 0.00000200 2.96% 0.000067 0.000073 0.000063 28,951.00
      Mar 16 2024 0.000068 -0.00000400 -5.59% 0.000071 0.000072 0.000066 26,929.00

      Your Recent History

      GATE
      BASETH
      Basis Share
      Delayed Upgrade Clock