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
      61,010.52
      1.16%
      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. STEP.APP (Gate.io:FITFIUSDT)

      6. STEP.APP (Gate.io:FITFIUSDT) Historical

      FITFIUSDT STEP.APP

      0.005524
      0.000292 (5.58%)
      09:40:20 - Realtime Data

      FITFIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 28 2024 0.005232 -0.000104 -1.95% 0.005285 0.005529 0.005158 18,594,876.00
      Jun 27 2024 0.005336 0.000191 3.71% 0.005129 0.005471 0.00495 17,007,575.00
      Jun 26 2024 0.005145 0.000041 0.80% 0.005105 0.005377 0.004967 19,364,459.00
      Jun 25 2024 0.005104 0.000353 7.43% 0.004736 0.005251 0.004673 18,325,100.00
      Jun 24 2024 0.004751 0.000163 3.55% 0.004578 0.004766 0.00435 14,058,570.00
      Jun 23 2024 0.004588 -0.000263 -5.42% 0.004845 0.00495 0.004525 7,075,901.00
      Jun 22 2024 0.004851 -0.00000600 -0.12% 0.004862 0.004953 0.004748 9,431,213.00
      Jun 21 2024 0.004857 -0.000029 -0.59% 0.004883 0.005143 0.004778 20,219,033.00
      Jun 20 2024 0.004886 0.000136 2.86% 0.004779 0.005179 0.004745 18,843,906.00
      Jun 19 2024 0.00475 0.000137 2.97% 0.004602 0.004899 0.004546 19,470,446.00
      Jun 18 2024 0.004613 -0.000616 -11.78% 0.005208 0.005227 0.004407 25,484,924.00
      Jun 17 2024 0.005229 -0.000679 -11.49% 0.005897 0.005912 0.005079 20,674,236.00
      Jun 16 2024 0.005908 0.000045 0.77% 0.005848 0.006023 0.005715 11,169,369.00
      Jun 15 2024 0.005863 -0.000014 -0.24% 0.005891 0.006043 0.005815 8,323,406.00
      Jun 14 2024 0.005877 -0.000177 -2.92% 0.006049 0.006188 0.005568 11,649,170.00
      Jun 13 2024 0.006054 -0.000401 -6.21% 0.006458 0.006458 0.005988 13,377,425.00
      Jun 12 2024 0.006455 0.000225 3.61% 0.006229 0.006739 0.006023 15,248,077.00
      Jun 11 2024 0.00623 -0.000343 -5.22% 0.006618 0.00672 0.006093 15,222,298.00
      Jun 10 2024 0.006573 -0.000466 -6.62% 0.007021 0.007053 0.006566 21,039,483.00
      Jun 09 2024 0.007039 0.00051 7.81% 0.006537 0.007075 0.006477 28,795,239.00
      Jun 08 2024 0.006529 -0.000646 -9.00% 0.007118 0.007161 0.006436 11,431,043.00
      Jun 07 2024 0.007175 -0.000957 -11.77% 0.00814 0.008169 0.006822 11,469,575.00
      Jun 06 2024 0.008132 -0.000171 -2.06% 0.008309 0.00842 0.008043 11,646,764.00
      Jun 05 2024 0.008303 -0.000024 -0.29% 0.00834 0.008519 0.008216 10,890,071.00
      Jun 04 2024 0.008327 -0.000285 -3.31% 0.008611 0.008815 0.008224 24,715,764.00
      Jun 03 2024 0.008612 -0.000089 -1.02% 0.008681 0.009057 0.008579 11,283,378.00
      Jun 02 2024 0.008701 -0.000659 -7.04% 0.009345 0.009346 0.008603 12,275,998.00
      Jun 01 2024 0.00936 0.000316 3.49% 0.009019 0.0107 0.00866 16,904,918.00
      May 31 2024 0.009044 0.000167 1.88% 0.008939 0.009363 0.008859 14,698,710.00
      May 30 2024 0.008877 0.000345 4.04% 0.008524 0.009662 0.008523 11,976,441.00
      May 29 2024 0.008532 -0.000481 -5.34% 0.009025 0.01004 0.008517 9,574,073.00
      May 28 2024 0.009013 -0.000438 -4.63% 0.009517 0.009578 0.008926 12,136,306.00
      May 27 2024 0.009451 0.000491 5.48% 0.008909 0.010097 0.008751 12,562,354.00
      May 26 2024 0.00896 0.000022 0.25% 0.008883 0.01104 0.008426 22,256,348.00
      May 25 2024 0.008938 0.000418 4.91% 0.00852 0.009246 0.008069 34,394,608.00
      May 24 2024 0.00852 0.001243 17.08% 0.007292 0.008606 0.00718 25,435,749.00
      May 23 2024 0.007277 -0.000143 -1.93% 0.007375 0.007544 0.006826 13,558,078.00
      May 22 2024 0.00742 -0.000186 -2.45% 0.007616 0.007704 0.007315 10,823,680.00
      May 21 2024 0.007606 0.000093 1.24% 0.007532 0.007755 0.00739 10,859,743.00
      May 20 2024 0.007513 0.000704 10.34% 0.006807 0.007554 0.006754 10,452,165.00
      May 19 2024 0.006809 -0.000462 -6.35% 0.007285 0.007301 0.006712 8,184,381.00
      May 18 2024 0.007271 -0.000205 -2.74% 0.007491 0.007651 0.007237 6,688,419.00
      May 17 2024 0.007476 0.000266 3.69% 0.007214 0.00771 0.00711 10,006,725.00
      May 16 2024 0.00721 -0.000172 -2.33% 0.007394 0.007458 0.00707 11,963,295.00
      May 15 2024 0.007382 0.000805 12.24% 0.006603 0.007599 0.006437 12,040,851.00
      May 14 2024 0.006577 -0.000569 -7.96% 0.00713 0.007141 0.006568 15,959,805.00
      May 13 2024 0.007146 -0.000282 -3.80% 0.00749 0.007615 0.006829 16,822,274.00
      May 12 2024 0.007428 0.000085 1.16% 0.007357 0.007854 0.007244 14,566,958.00
      May 11 2024 0.007343 0.000207 2.90% 0.007135 0.007732 0.007094 14,702,512.00
      May 10 2024 0.007136 -0.000199 -2.71% 0.007328 0.007604 0.006982 15,143,294.00
      May 09 2024 0.007335 0.000543 7.99% 0.006764 0.0077 0.006732 12,958,500.00
      May 08 2024 0.006792 -0.000186 -2.67% 0.006965 0.007034 0.00672 10,292,371.00
      May 07 2024 0.006978 -0.000228 -3.16% 0.007219 0.0074 0.006973 13,719,027.00
      May 06 2024 0.007206 -0.000061 -0.84% 0.007269 0.007794 0.00719 17,571,114.00
      May 05 2024 0.007267 0.000086 1.20% 0.007177 0.007347 0.00693 10,973,413.00
      May 04 2024 0.007181 -0.000069 -0.95% 0.007221 0.007335 0.007149 12,019,136.00
      May 03 2024 0.00725 0.000692 10.55% 0.006546 0.007382 0.006451 16,222,664.00
      May 02 2024 0.006558 0.000173 2.71% 0.006361 0.006725 0.006132 16,681,498.00
      May 01 2024 0.006385 -0.000087 -1.34% 0.006462 0.006505 0.005838 14,827,301.00
      Apr 30 2024 0.006472 -0.000475 -6.84% 0.006923 0.007098 0.006172 13,651,990.00
      Apr 29 2024 0.006947 -0.000143 -2.02% 0.007104 0.007173 0.006691 8,876,875.00
      Apr 28 2024 0.00709 -0.000094 -1.31% 0.007171 0.007403 0.007057 8,187,997.00
      Apr 27 2024 0.007184 -0.00004 -0.55% 0.00726 0.007343 0.006912 8,687,770.00
      Apr 26 2024 0.007224 -0.000437 -5.70% 0.007651 0.007676 0.007217 10,354,785.00
      Apr 25 2024 0.007661 0.00023 3.10% 0.007414 0.007844 0.007128 15,865,819.00
      Apr 24 2024 0.007431 -0.000239 -3.12% 0.007716 0.008206 0.007335 17,973,504.00
      Apr 23 2024 0.00767 -0.000361 -4.50% 0.007976 0.008158 0.007595 14,464,326.00
      Apr 22 2024 0.008031 -0.0001 -1.23% 0.008148 0.008328 0.007918 18,384,456.00
      Apr 21 2024 0.008131 -0.000062 -0.76% 0.008217 0.008486 0.00806 17,178,481.00
      Apr 20 2024 0.008193 0.000549 7.18% 0.007582 0.008522 0.007253 26,403,304.00
      Apr 19 2024 0.007644 0.000683 9.81% 0.006935 0.007943 0.006315 22,362,797.00
      Apr 18 2024 0.006961 0.000229 3.40% 0.006737 0.007052 0.006512 14,745,883.00
      Apr 17 2024 0.006732 -0.000486 -6.73% 0.007168 0.007222 0.006444 24,764,680.00
      Apr 16 2024 0.007218 -0.000156 -2.12% 0.007381 0.007593 0.006884 14,627,634.00
      Apr 15 2024 0.007374 -0.000366 -4.73% 0.007699 0.008025 0.007097 26,186,582.00
      Apr 14 2024 0.00774 0.000996 14.77% 0.006434 0.007812 0.006434 28,543,041.00
      Apr 13 2024 0.006744 -0.001264 -15.78% 0.00797 0.008026 0.005814 30,565,299.00
      Apr 12 2024 0.008008 -0.002317 -22.44% 0.01041 0.01068 0.007274 17,555,585.00
      Apr 11 2024 0.010325 -0.000593 -5.43% 0.010909 0.01123 0.010242 9,027,884.00
      Apr 10 2024 0.010918 -0.000131 -1.19% 0.011039 0.011118 0.010266 10,384,903.00
      Apr 09 2024 0.011049 -0.000893 -7.48% 0.011966 0.012105 0.010962 15,295,526.00
      Apr 08 2024 0.011942 0.000593 5.23% 0.011359 0.012039 0.010841 15,586,880.00
      Apr 07 2024 0.011349 0.000276 2.49% 0.011058 0.011514 0.011045 12,416,034.00
      Apr 06 2024 0.011073 0.000082 0.75% 0.010945 0.0112 0.010901 10,911,020.00
      Apr 05 2024 0.010991 -0.000095 -0.86% 0.011096 0.011278 0.010392 15,291,511.00
      Apr 04 2024 0.011086 0.000227 2.09% 0.010782 0.011379 0.010547 16,602,542.00
      Apr 03 2024 0.010859 -0.000249 -2.24% 0.011103 0.01153 0.010345 19,193,927.00
      Apr 02 2024 0.011108 -0.000695 -5.89% 0.011814 0.011855 0.010833 21,417,485.00
      Apr 01 2024 0.011803 -0.000938 -7.36% 0.012752 0.012752 0.011269 15,924,519.00
      Mar 31 2024 0.012741 0.000549 4.50% 0.01222 0.012899 0.012207 13,417,773.00
      Mar 30 2024 0.012192 -0.000803 -6.18% 0.012967 0.013105 0.012106 16,423,219.00

      Your Recent History

      GATE
      FITFIUSDT
      STEP.APP
      Delayed Upgrade Clock