ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,086.30
      0.19%
      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. ClearingHouse Token (Gate.io:CLHUSDT)

      6. ClearingHouse Token (Gate.io:CLHUSDT) Historical

      CLHUSDT ClearingHouse Token

      0.000766
      -0.000029 (-3.60%)
      07:02:54 - Realtime Data

      CLHUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000794 -0.000024 -2.93% 0.000818 0.000819 0.000794 17,304,591.00
      Jul 17 2024 0.000818 -0.000028 -3.31% 0.000848 0.00086 0.000816 17,506,916.00
      Jul 16 2024 0.000846 -0.000055 -6.11% 0.000901 0.000914 0.00084 19,139,198.00
      Jul 15 2024 0.000901 0.000062 7.39% 0.000857 0.000987 0.000852 15,272,565.00
      Jul 14 2024 0.000839 0.000257 44.06% 0.000584 0.001025 0.000583 27,107,222.00
      Jul 13 2024 0.000583 -0.000016 -2.67% 0.000604 0.000604 0.000571 22,252,999.00
      Jul 12 2024 0.000599 0.000061 11.33% 0.000538 0.000888 0.000498 47,776,343.00
      Jul 11 2024 0.000538 0.000018 3.46% 0.000519 0.000599 0.000505 22,170,965.00
      Jul 10 2024 0.00052 -0.00004 -7.15% 0.000557 0.000682 0.0005 32,714,209.00
      Jul 09 2024 0.00056 0.000012 2.19% 0.000539 0.000577 0.000471 34,167,904.00
      Jul 08 2024 0.000547 -0.000046 -7.75% 0.000594 0.000646 0.00054 35,945,409.00
      Jul 07 2024 0.000593 -0.000059 -9.04% 0.000652 0.000697 0.000431 103,856,484.00
      Jul 06 2024 0.000653 -0.000043 -6.19% 0.000688 0.000692 0.000652 18,761,702.00
      Jul 05 2024 0.000695 -0.000013 -1.84% 0.000708 0.000717 0.000695 19,668,348.00
      Jul 04 2024 0.000708 -0.00006 -7.81% 0.000767 0.0008 0.000705 24,905,175.00
      Jul 03 2024 0.000768 -0.00001 -1.28% 0.00078 0.000908 0.000748 26,778,931.00
      Jul 02 2024 0.000778 -0.00004 -4.89% 0.000817 0.000839 0.000761 25,521,595.00
      Jul 01 2024 0.000818 -0.000029 -3.42% 0.000847 0.00089 0.000811 13,187,567.00
      Jun 30 2024 0.000847 0.00002 2.42% 0.000836 0.000927 0.00078 36,290,733.00
      Jun 29 2024 0.000826 -0.000085 -9.32% 0.000926 0.000934 0.000821 16,912,810.00
      Jun 28 2024 0.000912 -0.000124 -11.97% 0.00104 0.001042 0.000912 13,677,349.00
      Jun 27 2024 0.001036 0.000074 7.69% 0.000978 0.001103 0.000918 14,033,037.00
      Jun 26 2024 0.000962 -0.000061 -5.97% 0.001023 0.001046 0.000902 14,394,634.00
      Jun 25 2024 0.001023 -0.000021 -2.01% 0.001044 0.001074 0.001002 15,588,022.00
      Jun 24 2024 0.001044 -0.00000040 -0.04% 0.001046 0.00107 0.001041 16,194,381.00
      Jun 23 2024 0.001044 0.000037 3.67% 0.001007 0.001053 0.000995 21,215,168.00
      Jun 22 2024 0.001008 -0.000038 -3.64% 0.001043 0.001058 0.001002 15,292,240.00
      Jun 21 2024 0.001045 0.00001 0.97% 0.001033 0.001056 0.001019 15,227,669.00
      Jun 20 2024 0.001036 -0.000016 -1.52% 0.001052 0.001061 0.001023 23,043,531.00
      Jun 19 2024 0.001052 -0.000014 -1.31% 0.001064 0.001072 0.00104 32,104,121.00
      Jun 18 2024 0.001067 0.00002 1.91% 0.001048 0.001071 0.001017 18,598,240.00
      Jun 17 2024 0.001046 -0.000029 -2.70% 0.001079 0.001081 0.001042 15,114,089.00
      Jun 16 2024 0.001076 0.000011 1.03% 0.001062 0.001103 0.001057 14,451,772.00
      Jun 15 2024 0.001065 -0.000045 -4.06% 0.001104 0.00111 0.001059 16,135,836.00
      Jun 14 2024 0.00111 -0.000171 -13.35% 0.001281 0.001285 0.001101 24,762,673.00
      Jun 13 2024 0.001281 0.000069 5.69% 0.001212 0.00134 0.001211 14,303,276.00
      Jun 12 2024 0.001212 0.000013 1.08% 0.001183 0.001235 0.00118 12,744,206.00
      Jun 11 2024 0.001199 -0.000025 -2.04% 0.001228 0.001228 0.001173 11,435,274.00
      Jun 10 2024 0.001223 -0.000042 -3.32% 0.001264 0.001272 0.001202 14,895,408.00
      Jun 09 2024 0.001266 0.000023 1.85% 0.001258 0.001272 0.001163 15,541,459.00
      Jun 08 2024 0.001242 -0.000283 -18.56% 0.001483 0.001522 0.001225 12,605,234.00
      Jun 07 2024 0.001525 -0.000195 -11.34% 0.00172 0.00172 0.001504 14,612,917.00
      Jun 06 2024 0.00172 -0.000101 -5.55% 0.001823 0.002297 0.001704 15,529,333.00
      Jun 05 2024 0.001821 0.000294 19.24% 0.001525 0.001841 0.001508 18,603,487.00
      Jun 04 2024 0.001527 -0.00003 -1.93% 0.001561 0.001703 0.001503 13,327,233.00
      Jun 03 2024 0.001557 -0.000013 -0.83% 0.001571 0.00163 0.001542 13,787,359.00
      Jun 02 2024 0.00157 -0.000146 -8.50% 0.001718 0.0028 0.00151 30,640,750.00
      Jun 01 2024 0.001717 -0.00000400 -0.23% 0.001719 0.001726 0.001713 8,572,512.00
      May 31 2024 0.001721 -0.00000200 -0.12% 0.001723 0.00173 0.001719 8,516,784.00
      May 30 2024 0.001723 -0.000012 -0.69% 0.001735 0.001747 0.001719 9,151,030.00
      May 29 2024 0.001735 0.000016 0.93% 0.001719 0.001743 0.001717 8,338,001.00
      May 28 2024 0.001719 0.00000900 0.53% 0.001716 0.001726 0.001711 8,048,735.00
      May 27 2024 0.001711 -0.000033 -1.89% 0.001745 0.001748 0.001696 9,749,119.00
      May 26 2024 0.001744 -0.000039 -2.19% 0.00178 0.001889 0.001739 9,989,726.00
      May 25 2024 0.001783 0.000011 0.62% 0.001774 0.001805 0.001745 7,730,978.00
      May 24 2024 0.001772 -0.00000700 -0.39% 0.001781 0.001785 0.001724 8,383,663.00
      May 23 2024 0.001779 -0.000111 -5.87% 0.001889 0.001889 0.001725 7,894,428.00
      May 22 2024 0.00189 -0.000178 -8.61% 0.002062 0.00207 0.001828 6,314,689.00
      May 21 2024 0.002068 0.000298 16.85% 0.001775 0.002091 0.001757 7,069,492.00
      May 20 2024 0.00177 0.000264 17.56% 0.001503 0.002212 0.001483 23,396,641.00
      May 19 2024 0.001506 -0.000027 -1.76% 0.00153 0.001651 0.001499 50,249,736.00
      May 18 2024 0.001532 -0.000101 -6.19% 0.001642 0.001643 0.001503 11,063,566.00
      May 17 2024 0.001633 -0.000078 -4.56% 0.001704 0.001732 0.001615 12,917,647.00
      May 16 2024 0.001711 0.000035 2.09% 0.001665 0.001888 0.001609 22,432,456.00
      May 15 2024 0.001676 0.000148 9.69% 0.001523 0.002655 0.001517 11,625,965.00
      May 14 2024 0.001528 0.000033 2.21% 0.001495 0.001722 0.001491 9,523,481.00
      May 13 2024 0.001495 -0.000103 -6.45% 0.001592 0.0016 0.001481 8,499,283.00
      May 12 2024 0.001598 0.000103 6.89% 0.001492 0.001721 0.001476 10,000,671.00
      May 11 2024 0.001495 -0.00000600 -0.40% 0.001501 0.001524 0.001485 9,698,581.00
      May 10 2024 0.001501 -0.000051 -3.29% 0.001553 0.001581 0.001501 9,817,665.00
      May 09 2024 0.001552 -0.000066 -4.08% 0.001619 0.001628 0.001521 9,041,067.00
      May 08 2024 0.001618 -0.00001 -0.61% 0.001631 0.001652 0.001618 7,445,825.00
      May 07 2024 0.001628 0.00000800 0.49% 0.00162 0.001639 0.001584 8,464,068.00
      May 06 2024 0.00162 -0.000094 -5.48% 0.001714 0.001715 0.001615 9,306,579.00
      May 05 2024 0.001714 -0.000104 -5.72% 0.001796 0.001799 0.001341 8,608,438.00
      May 04 2024 0.001818 0.000207 12.85% 0.001613 0.002012 0.00152 16,689,799.00
      May 03 2024 0.001611 -0.000263 -14.03% 0.001875 0.001909 0.001602 9,080,817.00
      May 02 2024 0.001874 -0.000012 -0.64% 0.001886 0.001889 0.001859 7,692,709.00
      May 01 2024 0.001886 -0.00013 -6.45% 0.002016 0.002019 0.001877 6,941,785.00
      Apr 30 2024 0.002016 -0.00021 -9.43% 0.002222 0.002228 0.00199 7,228,229.00
      Apr 29 2024 0.002226 -0.000113 -4.83% 0.002339 0.002342 0.002222 6,021,543.00
      Apr 28 2024 0.002339 -0.00032 -12.03% 0.002567 0.002739 0.002251 5,776,682.00
      Apr 27 2024 0.002659 0.000249 10.33% 0.002588 0.002748 0.002243 10,610,330.00
      Apr 26 2024 0.00241 0.000564 30.55% 0.001842 0.002845 0.001783 8,189,516.00
      Apr 25 2024 0.001846 -0.000045 -2.38% 0.001888 0.001986 0.001756 6,806,405.00
      Apr 24 2024 0.001891 -0.000696 -26.90% 0.002647 0.002687 0.001746 12,489,064.00
      Apr 23 2024 0.002587 -0.000464 -15.21% 0.003051 0.003071 0.002466 8,804,433.00
      Apr 22 2024 0.003051 0.000054 1.80% 0.002996 0.003071 0.002979 5,666,328.00
      Apr 21 2024 0.002997 0.000055 1.87% 0.002945 0.002997 0.002934 4,620,621.00
      Apr 20 2024 0.002942 -0.000078 -2.58% 0.003026 0.003026 0.00294 3,273,178.00

      Your Recent History

      GATE
      CLHUSDT
      ClearingHouse Token
      COIN
      PEPEUSD
      Pepe
      Delayed Upgrade Clock