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
      19,190.80
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.11
      0.04%
      Bitcoin
      64,092.43
      0.19%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ClinTex (Gate.io:CTIUSDT)

      6. ClinTex (Gate.io:CTIUSDT) Historical

      CTIUSDT ClinTex

      0.02027
      -0.0002 (-0.98%)
      06:50:52 - Realtime Data

      CTIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.02047 -0.00156 -7.08% 0.02207 0.0223 0.02027 1,380,105.00
      Jul 17 2024 0.02203 0.00077 3.62% 0.02126 0.02301 0.02038 951,940.00
      Jul 16 2024 0.02126 0.00039 1.87% 0.02092 0.02185 0.02078 1,310,171.00
      Jul 15 2024 0.02087 0.00142 7.30% 0.01949 0.021 0.01875 1,239,915.00
      Jul 14 2024 0.01945 -0.00067 -3.33% 0.02012 0.02045 0.01831 1,403,776.00
      Jul 13 2024 0.02012 0.00035 1.77% 0.01977 0.02275 0.01896 1,504,689.00
      Jul 12 2024 0.01977 0.00183 10.20% 0.01753 0.021 0.01682 1,406,730.00
      Jul 11 2024 0.01794 -0.00199 -9.98% 0.02005 0.02021 0.01794 1,577,193.00
      Jul 10 2024 0.01993 0.00159 8.67% 0.01842 0.02027 0.01808 2,073,488.00
      Jul 09 2024 0.01834 0.00084 4.80% 0.01759 0.01917 0.017 1,888,568.00
      Jul 08 2024 0.0175 0.00063 3.73% 0.01684 0.01776 0.01644 1,659,174.00
      Jul 07 2024 0.01687 -0.00097 -5.44% 0.0178 0.01866 0.01687 1,479,184.00
      Jul 06 2024 0.01784 0.00063 3.66% 0.01712 0.01956 0.01567 2,083,340.00
      Jul 05 2024 0.01721 0.00157 10.04% 0.01572 0.01868 0.013 1,972,041.00
      Jul 04 2024 0.01564 -0.00197 -11.19% 0.01753 0.0177 0.01532 2,165,874.00
      Jul 03 2024 0.01761 -0.00074 -4.03% 0.01856 0.01919 0.014 2,433,101.00
      Jul 02 2024 0.01835 -0.00131 -6.66% 0.01945 0.01949 0.01772 1,610,167.00
      Jul 01 2024 0.01966 0.00096 5.13% 0.01888 0.02032 0.01884 1,584,632.00
      Jun 30 2024 0.0187 -0.00015 -0.80% 0.01884 0.01966 0.01727 1,676,422.00
      Jun 29 2024 0.01885 -0.00134 -6.64% 0.02021 0.02046 0.01883 1,382,152.00
      Jun 28 2024 0.02019 -0.00101 -4.76% 0.02118 0.02157 0.01976 1,294,800.00
      Jun 27 2024 0.0212 0.00087 4.28% 0.02034 0.0215 0.02026 966,153.00
      Jun 26 2024 0.02033 -0.00168 -7.63% 0.02215 0.02285 0.01911 654,333.00
      Jun 25 2024 0.02201 0.00447 25.48% 0.01758 0.0235 0.01743 1,451,698.00
      Jun 24 2024 0.01754 -0.00113 -6.05% 0.01862 0.020 0.01659 1,555,961.00
      Jun 23 2024 0.01867 -0.00123 -6.18% 0.01985 0.02073 0.01859 1,021,343.00
      Jun 22 2024 0.0199 -0.00013 -0.65% 0.02009 0.02014 0.01912 1,067,160.00
      Jun 21 2024 0.02003 -0.00105 -4.98% 0.02114 0.02141 0.01839 1,478,467.00
      Jun 20 2024 0.02108 -0.00189 -8.23% 0.02282 0.02295 0.02076 1,349,945.00
      Jun 19 2024 0.02297 0.00058 2.59% 0.02226 0.02423 0.02226 1,123,547.00
      Jun 18 2024 0.02239 0.00054 2.47% 0.02185 0.02325 0.019 1,523,823.00
      Jun 17 2024 0.02185 -0.0027 -11.00% 0.02458 0.02469 0.02133 1,451,885.00
      Jun 16 2024 0.02455 0.00135 5.82% 0.02319 0.02531 0.02295 1,108,419.00
      Jun 15 2024 0.0232 0.00104 4.69% 0.02215 0.02444 0.0221 1,176,542.00
      Jun 14 2024 0.02216 -0.00217 -8.92% 0.02432 0.02468 0.02215 1,367,062.00
      Jun 13 2024 0.02433 -0.00091 -3.61% 0.02529 0.02537 0.0241 1,132,042.00
      Jun 12 2024 0.02524 -0.00004 -0.16% 0.02526 0.02559 0.02387 1,169,104.00
      Jun 11 2024 0.02528 -0.00096 -3.66% 0.02624 0.02633 0.02464 1,384,735.00
      Jun 10 2024 0.02624 -0.00056 -2.09% 0.02682 0.0279 0.02561 1,470,434.00
      Jun 09 2024 0.0268 -0.00153 -5.40% 0.02835 0.02837 0.02517 1,342,602.00
      Jun 08 2024 0.02833 -0.00193 -6.38% 0.03028 0.03054 0.02775 1,014,363.00
      Jun 07 2024 0.03026 -0.00212 -6.55% 0.03244 0.03304 0.030 1,156,683.00
      Jun 06 2024 0.03238 -0.00051 -1.55% 0.03304 0.03538 0.0305 1,332,069.00
      Jun 05 2024 0.03289 0.00438 15.36% 0.02844 0.0335 0.02821 1,091,509.00
      Jun 04 2024 0.02851 -0.00033 -1.14% 0.02908 0.02912 0.02779 914,850.00
      Jun 03 2024 0.02884 0.0013 4.72% 0.02749 0.03054 0.02714 967,116.00
      Jun 02 2024 0.02754 -0.00052 -1.85% 0.0281 0.02861 0.02712 854,828.00
      Jun 01 2024 0.02806 0.00025 0.90% 0.0279 0.02836 0.02719 1,072,103.00
      May 31 2024 0.02781 -0.00076 -2.66% 0.02857 0.02866 0.02703 1,150,683.00
      May 30 2024 0.02857 -0.00043 -1.48% 0.02904 0.02999 0.02758 1,097,774.00
      May 29 2024 0.029 -0.00274 -8.63% 0.03177 0.03224 0.028 1,281,768.00
      May 28 2024 0.03174 -0.00146 -4.40% 0.03319 0.03341 0.0305 1,356,998.00
      May 27 2024 0.0332 0.00073 2.25% 0.03244 0.03581 0.03229 1,310,789.00
      May 26 2024 0.03247 0.00027 0.84% 0.03224 0.03442 0.03194 1,161,894.00
      May 25 2024 0.0322 -0.00123 -3.68% 0.03355 0.03409 0.03206 1,236,836.00
      May 24 2024 0.03343 -0.00059 -1.73% 0.03405 0.03442 0.03248 1,287,322.00
      May 23 2024 0.03402 -0.00165 -4.63% 0.03558 0.03721 0.0317 789,448.00
      May 22 2024 0.03567 0.00039 1.11% 0.0352 0.04292 0.03499 978,559.00
      May 21 2024 0.03528 0.00334 10.46% 0.03199 0.03595 0.03092 1,160,084.00
      May 20 2024 0.03194 0.00187 6.22% 0.03005 0.03214 0.0298 946,536.00
      May 19 2024 0.03007 -0.00166 -5.23% 0.03175 0.03267 0.03005 598,245.00
      May 18 2024 0.03173 0.00141 4.65% 0.03008 0.03198 0.02809 1,256,353.00
      May 17 2024 0.03032 -0.000132 -0.43% 0.030471 0.031952 0.030098 1,232,507.00
      May 16 2024 0.030452 -0.001746 -5.42% 0.03224 0.033002 0.030098 1,587,096.00
      May 15 2024 0.032198 0.001806 5.94% 0.030417 0.032284 0.030 1,559,054.00
      May 14 2024 0.030392 -0.003181 -9.47% 0.033596 0.033699 0.030373 1,581,285.00
      May 13 2024 0.033573 -0.000081 -0.24% 0.033723 0.033834 0.031998 1,594,099.00
      May 12 2024 0.033654 -0.000051 -0.15% 0.033628 0.033901 0.0336 1,288,741.00
      May 11 2024 0.033705 -0.000276 -0.81% 0.033897 0.03511 0.03275 1,379,638.00
      May 10 2024 0.033981 -0.000307 -0.90% 0.03436 0.035907 0.033859 1,559,451.00
      May 09 2024 0.034288 0.000583 1.73% 0.033805 0.035109 0.033091 1,490,434.00
      May 08 2024 0.033705 -0.003454 -9.30% 0.037075 0.037271 0.033081 1,419,240.00
      May 07 2024 0.037159 -0.002761 -6.92% 0.040093 0.040522 0.0366 1,262,750.00
      May 06 2024 0.03992 0.002921 7.89% 0.036934 0.042 0.036934 1,217,421.00
      May 05 2024 0.036999 -0.00103 -2.71% 0.038065 0.038255 0.036304 1,300,840.00
      May 04 2024 0.038029 0.003591 10.43% 0.034501 0.038457 0.0341 1,351,617.00
      May 03 2024 0.034438 0.001653 5.04% 0.032659 0.034567 0.032044 1,607,008.00
      May 02 2024 0.032785 -0.000647 -1.94% 0.033433 0.033792 0.0322 1,639,516.00
      May 01 2024 0.033432 0.000564 1.72% 0.032875 0.033514 0.031524 1,624,073.00
      Apr 30 2024 0.032868 -0.001647 -4.77% 0.0345 0.034718 0.032085 1,590,040.00
      Apr 29 2024 0.034515 -0.001711 -4.72% 0.036149 0.036441 0.034108 1,548,003.00
      Apr 28 2024 0.036226 -0.000115 -0.32% 0.035927 0.038438 0.03585 1,474,845.00
      Apr 27 2024 0.036341 0.000225 0.62% 0.036239 0.036627 0.035052 1,481,146.00
      Apr 26 2024 0.036116 -0.004604 -11.31% 0.040604 0.040714 0.036109 1,391,762.00
      Apr 25 2024 0.04072 0.000025 0.06% 0.040789 0.040938 0.03875 1,357,875.00
      Apr 24 2024 0.040695 -0.003492 -7.90% 0.04406 0.044549 0.04015 1,325,164.00
      Apr 23 2024 0.044187 -0.00226 -4.87% 0.046426 0.046941 0.043798 1,245,764.00
      Apr 22 2024 0.046447 -0.001573 -3.28% 0.048219 0.04955 0.045937 1,185,170.00
      Apr 21 2024 0.04802 0.000726 1.54% 0.047318 0.050748 0.045915 1,170,792.00
      Apr 20 2024 0.047294 0.004498 10.51% 0.042944 0.050726 0.042872 1,190,436.00

      Your Recent History

      GATE
      CTIUSDT
      ClinTex
      COIN
      STPTBTC
      Standard Tokenization Protocol
      Delayed Upgrade Clock