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
      66,148.35
      0.22%
      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. CryptoMines Eternal (Gate.io:ETERNALUSDT)

      6. CryptoMines Eternal (Gate.io:ETERNALUSDT) Historical

      ETERNALUSDT CryptoMines Eternal

      0.2672
      0.0348 (14.97%)
      12:58:20 - Realtime Data

      ETERNALUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.2324 0.0037 1.62% 0.2287 0.2449 0.2201 56,250.00
      Jun 13 2024 0.2287 -0.0168 -6.84% 0.2456 0.2481 0.220 62,359.00
      Jun 12 2024 0.2455 0.002 0.82% 0.2456 0.2522 0.2401 52,175.00
      Jun 11 2024 0.2435 -0.0228 -8.56% 0.2663 0.2663 0.240 43,769.00
      Jun 10 2024 0.2663 -0.0089 -3.23% 0.2752 0.290 0.235 57,759.00
      Jun 09 2024 0.2752 0.0337 13.95% 0.2417 0.3012 0.235 49,134.00
      Jun 08 2024 0.2415 -0.0019 -0.78% 0.2434 0.2434 0.2363 41,116.00
      Jun 07 2024 0.2434 -0.0299 -10.94% 0.2735 0.274 0.240 60,197.00
      Jun 06 2024 0.2733 -0.042 -13.32% 0.3159 0.3162 0.260 69,912.00
      Jun 05 2024 0.3153 -0.0234 -6.91% 0.3401 0.3699 0.2422 98,299.00
      Jun 04 2024 0.3387 0.0329 10.76% 0.3054 0.3898 0.250 91,425.00
      Jun 03 2024 0.3058 -0.0188 -5.79% 0.3299 0.450 0.2701 123,230.00
      Jun 02 2024 0.3246 0.1023 46.02% 0.2222 0.4313 0.221 140,227.00
      Jun 01 2024 0.2223 0.0098 4.61% 0.2124 0.2237 0.2114 60,765.00
      May 31 2024 0.2125 -0.0149 -6.55% 0.2273 0.2284 0.2111 56,313.00
      May 30 2024 0.2274 0.0002 0.09% 0.2265 0.250 0.2189 45,484.00
      May 29 2024 0.2272 0.0076 3.46% 0.2193 0.2499 0.2189 26,510.00
      May 28 2024 0.2196 -0.0171 -7.22% 0.2366 0.2366 0.2151 50,464.00
      May 27 2024 0.2367 0.0188 8.63% 0.2179 0.2419 0.2146 17,472.00
      May 26 2024 0.2179 -0.0011 -0.50% 0.2182 0.2205 0.2172 19,678.00
      May 25 2024 0.219 -0.0021 -0.95% 0.2208 0.2221 0.2172 24,068.00
      May 24 2024 0.2211 0.0013 0.59% 0.2195 0.250 0.2157 13,521.00
      May 23 2024 0.2198 -0.0026 -1.17% 0.2224 0.226 0.2193 38,840.00
      May 22 2024 0.2224 -0.0014 -0.63% 0.2237 0.2257 0.2209 56,886.00
      May 21 2024 0.2238 0.0084 3.90% 0.2154 0.2277 0.215 39,139.00
      May 20 2024 0.2154 0.0098 4.77% 0.206 0.2158 0.2049 66,948.00
      May 19 2024 0.2056 -0.0104 -4.81% 0.2161 0.2183 0.1985 26,098.00
      May 18 2024 0.216 0.0052 2.47% 0.2107 0.2161 0.2083 21,621.00
      May 17 2024 0.2108 -0.0002 -0.09% 0.2114 0.2196 0.2083 25,673.00
      May 16 2024 0.211 -0.0211 -9.09% 0.2324 0.2472 0.2047 81,682.00
      May 15 2024 0.2321 0.003 1.31% 0.2288 0.2336 0.2288 16,221.00
      May 14 2024 0.2291 0.0009 0.39% 0.2282 0.2305 0.228 50,690.00
      May 13 2024 0.2282 -0.0071 -3.02% 0.2341 0.2342 0.228 58,033.00
      May 12 2024 0.2353 -0.0025 -1.05% 0.2384 0.2385 0.2325 58,962.00
      May 11 2024 0.2378 0.009 3.93% 0.2286 0.2468 0.2269 58,417.00
      May 10 2024 0.2288 -0.0014 -0.61% 0.2292 0.2474 0.2269 56,777.00
      May 09 2024 0.2302 0.0048 2.13% 0.2255 0.2362 0.2253 57,846.00
      May 08 2024 0.2254 -0.0026 -1.14% 0.2283 0.2591 0.2251 61,655.00
      May 07 2024 0.228 0.006 2.70% 0.2222 0.2318 0.2142 63,158.00
      May 06 2024 0.222 -0.0124 -5.29% 0.2344 0.2357 0.2156 67,556.00
      May 05 2024 0.2344 0.0061 2.67% 0.2286 0.2357 0.2197 57,410.00
      May 04 2024 0.2283 -0.0001 -0.04% 0.2282 0.2324 0.2251 59,006.00
      May 03 2024 0.2284 -0.0017 -0.74% 0.2301 0.241 0.2218 51,900.00
      May 02 2024 0.2301 0.0151 7.02% 0.2152 0.2312 0.2148 39,531.00
      May 01 2024 0.215 0.0005 0.23% 0.2145 0.2158 0.2122 63,801.00
      Apr 30 2024 0.2145 -0.0096 -4.28% 0.2241 0.2291 0.2086 78,745.00
      Apr 29 2024 0.2241 -0.0049 -2.14% 0.2292 0.2324 0.2208 63,521.00
      Apr 28 2024 0.229 -0.0017 -0.74% 0.2302 0.2337 0.2282 51,350.00
      Apr 27 2024 0.2307 -0.0007 -0.30% 0.2313 0.2323 0.2211 47,889.00
      Apr 26 2024 0.2314 -0.011 -4.54% 0.2425 0.2434 0.2257 60,321.00
      Apr 25 2024 0.2424 -0.0008 -0.33% 0.243 0.2449 0.2406 55,801.00
      Apr 24 2024 0.2432 -0.0073 -2.91% 0.2493 0.2512 0.240 57,560.00
      Apr 23 2024 0.2505 -0.0136 -5.15% 0.2637 0.2641 0.2483 40,951.00
      Apr 22 2024 0.2641 -0.0041 -1.53% 0.2686 0.2698 0.2627 44,604.00
      Apr 21 2024 0.2682 0.0092 3.55% 0.2591 0.2746 0.221 63,411.00
      Apr 20 2024 0.259 0.0141 5.76% 0.2451 0.272 0.2439 55,756.00
      Apr 19 2024 0.2449 0.0108 4.61% 0.2358 0.2454 0.2333 54,911.00
      Apr 18 2024 0.2341 -0.0023 -0.97% 0.2371 0.2395 0.2324 58,006.00
      Apr 17 2024 0.2364 -0.0044 -1.83% 0.2409 0.2476 0.2338 42,512.00
      Apr 16 2024 0.2408 -0.0194 -7.46% 0.2606 0.2853 0.2225 53,725.00
      Apr 15 2024 0.2602 0.0002 0.08% 0.2594 0.2852 0.259 49,480.00
      Apr 14 2024 0.260 0.0296 12.85% 0.2304 0.2629 0.2297 50,884.00
      Apr 13 2024 0.2304 -0.020 -7.99% 0.2507 0.2872 0.2245 63,719.00
      Apr 12 2024 0.2504 -0.0088 -3.40% 0.2596 0.2799 0.2466 49,876.00
      Apr 11 2024 0.2592 -0.013 -4.78% 0.2764 0.2791 0.2502 58,183.00
      Apr 10 2024 0.2722 -0.0107 -3.78% 0.2823 0.2834 0.2661 58,104.00
      Apr 09 2024 0.2829 0.0041 1.47% 0.2794 0.2874 0.2702 50,032.00
      Apr 08 2024 0.2788 0.0008 0.29% 0.278 0.2858 0.2661 56,390.00
      Apr 07 2024 0.278 0.0073 2.70% 0.2706 0.2876 0.2705 48,956.00
      Apr 06 2024 0.2707 0.0038 1.42% 0.2669 0.2856 0.2669 57,872.00
      Apr 05 2024 0.2669 -0.0067 -2.45% 0.274 0.2759 0.2661 53,670.00
      Apr 04 2024 0.2736 0.0025 0.92% 0.2713 0.2791 0.2687 57,128.00
      Apr 03 2024 0.2711 -0.0017 -0.62% 0.2728 0.2795 0.2675 57,422.00
      Apr 02 2024 0.2728 -0.0036 -1.30% 0.2755 0.284 0.2662 64,993.00
      Apr 01 2024 0.2764 -0.0092 -3.22% 0.2856 0.2916 0.270 53,375.00
      Mar 31 2024 0.2856 0.0144 5.31% 0.2712 0.3132 0.2661 60,912.00
      Mar 30 2024 0.2712 -0.0011 -0.40% 0.2677 0.2771 0.2661 56,005.00
      Mar 29 2024 0.2723 -0.0026 -0.95% 0.273 0.2921 0.2662 71,618.00
      Mar 28 2024 0.2749 -0.0049 -1.75% 0.2799 0.2987 0.2662 90,543.00
      Mar 27 2024 0.2798 -0.0223 -7.38% 0.2981 0.300 0.260 85,393.00
      Mar 26 2024 0.3021 0.0042 1.41% 0.2976 0.314 0.2905 75,294.00
      Mar 25 2024 0.2979 -0.0106 -3.44% 0.3091 0.3519 0.2777 96,246.00
      Mar 24 2024 0.3085 -0.0032 -1.03% 0.3121 0.3124 0.3014 81,112.00
      Mar 23 2024 0.3117 0.001 0.32% 0.3109 0.3188 0.294 82,213.00
      Mar 22 2024 0.3107 0.0182 6.22% 0.2917 0.3266 0.2913 80,477.00
      Mar 21 2024 0.2925 -0.0341 -10.44% 0.3257 0.3284 0.2899 80,320.00
      Mar 20 2024 0.3266 0.0286 9.60% 0.298 0.3353 0.2763 84,609.00
      Mar 19 2024 0.298 -0.0138 -4.43% 0.3116 0.3203 0.2928 76,951.00
      Mar 18 2024 0.3118 0.0095 3.14% 0.3046 0.3296 0.2985 82,928.00
      Mar 17 2024 0.3023 -0.0085 -2.73% 0.3112 0.3214 0.2932 79,264.00
      Mar 16 2024 0.3108 0.0044 1.44% 0.3067 0.3413 0.3019 80,286.00

      Your Recent History

      GATE
      ETERNALUSDT
      CryptoMines Eternal
      USOTC
      OTAGS
      Otis Gallery (GM)
      TSX
      HOG
      Horizons Pipelines & Ene...
      NYSE
      IFC
      Irwin Financial
      GATE
      WASUSDT
      Wasder Token
      NYSE
      SSW.PRE
      Seaspan Corp.
      BIT
      P1YFP8
      NLBNPIT1YFP8 20991231 42...
      COIN
      FLUXBTC
      Flux
      BIT
      P1HMF0
      BNP Paribas Issuance BV
      Delayed Upgrade Clock