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
      19,187.60
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.165
      0.10%
      Bitcoin
      64,066.49
      0.15%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Fodl (Gate.io:FODLUSDT)

      6. Fodl (Gate.io:FODLUSDT) Historical

      FODLUSDT Fodl

      0.001195
      -0.00000990 (-0.82%)
      06:24:44 - Realtime Data

      FODLUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001205 -0.00000700 -0.58% 0.001175 0.001264 0.001162 1,309,920.00
      Jul 17 2024 0.001212 0.000027 2.28% 0.00119 0.001212 0.001166 1,576,876.00
      Jul 16 2024 0.001185 0.00001 0.85% 0.001199 0.001209 0.001119 3,766,668.00
      Jul 15 2024 0.001175 0.000071 6.44% 0.001107 0.001532 0.001101 9,389,959.00
      Jul 14 2024 0.001103 -0.000017 -1.52% 0.001121 0.001379 0.00103 18,519,193.00
      Jul 13 2024 0.00112 -0.00000300 -0.27% 0.001118 0.001513 0.000971 29,779,352.00
      Jul 12 2024 0.001123 0.00011 10.86% 0.000905 0.001628 0.000905 23,109,405.00
      Jul 11 2024 0.001013 -0.000011 -1.07% 0.001097 0.001134 0.000942 198,704.00
      Jul 10 2024 0.001024 0.00002 1.99% 0.00102 0.001097 0.000997 198,842.00
      Jul 09 2024 0.001004 -0.00000800 -0.79% 0.00109 0.0012 0.000993 45,098.00
      Jul 08 2024 0.001012 0.00001 1.00% 0.000994 0.001012 0.000993 735,000.00
      Jul 07 2024 0.001002 -0.00000400 -0.40% 0.001 0.001092 0.000903 665,592.00
      Jul 06 2024 0.001006 0.000028 2.86% 0.000975 0.001006 0.000975 5,496,400.00
      Jul 05 2024 0.000978 -0.000099 -9.20% 0.001063 0.001063 0.000844 4,501,729.00
      Jul 04 2024 0.001077 -0.000019 -1.73% 0.001092 0.001131 0.000997 848,243.00
      Jul 03 2024 0.001096 0.00003 2.81% 0.001066 0.00123 0.000951 964,326.00
      Jul 02 2024 0.001066 -0.000091 -7.87% 0.001137 0.001319 0.000994 5,951,544.00
      Jul 01 2024 0.001157 0.000113 10.78% 0.001038 0.00199 0.000951 4,240,362.00
      Jun 30 2024 0.001044 0.000014 1.36% 0.001047 0.001048 0.001042 1,006,112.00
      Jun 29 2024 0.00103 0.00 0.00% 0.001066 0.001066 0.00103 8,274.00
      Jun 28 2024 0.00103 0.00 0.00% 0.001048 0.001048 0.00103 569,189.00
      Jun 27 2024 0.00103 0.000038 3.83% 0.001066 0.001066 0.00103 8,215.00
      Jun 26 2024 0.000992 0.00 0.00% 0.000992 0.000992 0.000992 0.00
      Jun 25 2024 0.000992 -0.000021 -2.07% 0.001014 0.001081 0.000869 71,277.00
      Jun 24 2024 0.001013 -0.000095 -8.57% 0.001014 0.001017 0.001013 97,320.00
      Jun 23 2024 0.001108 0.000016 1.47% 0.001092 0.001129 0.001075 311,754.00
      Jun 22 2024 0.001092 -0.000017 -1.53% 0.001107 0.001132 0.001092 82,685.00
      Jun 21 2024 0.001109 -0.000017 -1.51% 0.001092 0.00111 0.001092 72,000.00
      Jun 20 2024 0.001126 0.000032 2.93% 0.001114 0.001126 0.001105 328,725.00
      Jun 19 2024 0.001093 0.000018 1.67% 0.001094 0.001121 0.001093 489,697.00
      Jun 18 2024 0.001075 -0.000079 -6.85% 0.001154 0.001154 0.001075 14,508.00
      Jun 17 2024 0.001154 0.000034 3.04% 0.001126 0.001154 0.001122 4,187,015.00
      Jun 16 2024 0.00112 -0.00000200 -0.18% 0.001128 0.001139 0.00112 6,912,042.00
      Jun 15 2024 0.001122 -0.000013 -1.15% 0.001141 0.001141 0.001121 12,017,153.00
      Jun 14 2024 0.001135 0.000014 1.25% 0.001141 0.001155 0.001121 5,387,408.00
      Jun 13 2024 0.001121 -0.00005 -4.27% 0.001121 0.001121 0.001121 22,715.00
      Jun 12 2024 0.001171 0.000043 3.81% 0.001128 0.001171 0.001127 8,608,141.00
      Jun 11 2024 0.001128 -0.000031 -2.68% 0.001121 0.001145 0.001121 6,535,870.00
      Jun 10 2024 0.001159 0.00 0.00% 0.001159 0.001159 0.001159 0.00
      Jun 09 2024 0.001159 0.000023 2.03% 0.001163 0.001214 0.001136 833,062.00
      Jun 08 2024 0.001135 -0.000043 -3.65% 0.001178 0.001178 0.001121 74,753.00
      Jun 07 2024 0.001178 -0.00001 -0.84% 0.001216 0.001216 0.001121 350,946.00
      Jun 06 2024 0.001188 0.00000500 0.42% 0.001181 0.001195 0.00116 1,337,875.00
      Jun 05 2024 0.001183 0.000016 1.37% 0.001177 0.001218 0.001151 1,789,959.00
      Jun 04 2024 0.001167 -0.00000050 -0.04% 0.001168 0.001189 0.001164 1,075,592.00
      Jun 03 2024 0.001168 -0.000054 -4.42% 0.001217 0.001253 0.001098 2,338,349.00
      Jun 02 2024 0.001222 -0.000044 -3.48% 0.001265 0.001414 0.001101 6,880,690.00
      Jun 01 2024 0.001266 0.000084 7.11% 0.001174 0.001266 0.001173 7,161,173.00
      May 31 2024 0.001182 0.000028 2.43% 0.001173 0.001198 0.001148 2,376,482.00
      May 30 2024 0.001155 -0.000048 -3.99% 0.001196 0.0012 0.001131 513,585.00
      May 29 2024 0.001203 -0.000023 -1.88% 0.001223 0.001414 0.001093 5,774,558.00
      May 28 2024 0.001226 0.00000600 0.49% 0.001222 0.00125 0.001174 1,617,289.00
      May 27 2024 0.001221 0.00000600 0.49% 0.001238 0.001274 0.00118 864,984.00
      May 26 2024 0.001215 -0.000012 -0.98% 0.001242 0.001285 0.001211 1,490,484.00
      May 25 2024 0.001226 -0.000029 -2.31% 0.001232 0.001262 0.00121 3,856,168.00
      May 24 2024 0.001256 0.000043 3.54% 0.001213 0.001316 0.00121 9,389,384.00
      May 23 2024 0.001213 0.000063 5.48% 0.001145 0.001221 0.001145 8,022,512.00
      May 22 2024 0.00115 0.000014 1.23% 0.001157 0.001209 0.00113 1,023,060.00
      May 21 2024 0.001136 -0.000019 -1.65% 0.001119 0.001156 0.001119 645,731.00
      May 20 2024 0.001155 0.00005 4.53% 0.001094 0.001192 0.001084 4,903,049.00
      May 19 2024 0.001105 0.00000700 0.64% 0.001098 0.001195 0.001067 2,781,909.00
      May 18 2024 0.001098 -0.000102 -8.50% 0.001129 0.00113 0.001067 3,347,719.00
      May 17 2024 0.0012 0.00013 12.16% 0.001067 0.001414 0.001053 8,436,014.00
      May 16 2024 0.00107 0.000016 1.52% 0.001012 0.00165 0.001012 2,318,265.00
      May 15 2024 0.001055 0.000059 5.92% 0.001016 0.001108 0.000977 740,914.00
      May 14 2024 0.000996 -0.000033 -3.21% 0.001104 0.001104 0.000987 224,084.00
      May 13 2024 0.001029 -0.00000200 -0.19% 0.001033 0.001063 0.000968 135,407.00
      May 12 2024 0.00103 -0.000081 -7.29% 0.00111 0.001128 0.000937 3,945,139.00
      May 11 2024 0.001111 0.000028 2.58% 0.001081 0.001115 0.001078 7,193,803.00
      May 10 2024 0.001083 -0.00007 -6.07% 0.001103 0.001125 0.001067 971,144.00
      May 09 2024 0.001153 0.000044 3.97% 0.001106 0.00124 0.000869 1,630,273.00
      May 08 2024 0.00111 -0.000018 -1.60% 0.001127 0.00124 0.001098 2,305,042.00
      May 07 2024 0.001128 0.000019 1.71% 0.001109 0.001145 0.001109 3,863,878.00
      May 06 2024 0.001109 -0.00005 -4.31% 0.001143 0.001144 0.001067 1,670,499.00
      May 05 2024 0.001159 0.00000900 0.78% 0.001124 0.001185 0.001118 1,970,942.00
      May 04 2024 0.001151 0.000011 0.97% 0.001147 0.00124 0.001112 1,653,362.00
      May 03 2024 0.001139 0.00003 2.70% 0.001116 0.001252 0.001111 1,320,634.00
      May 02 2024 0.00111 -0.000012 -1.07% 0.001108 0.001134 0.001093 4,439,826.00
      May 01 2024 0.001122 0.00000600 0.54% 0.001116 0.001165 0.001075 5,262,762.00
      Apr 30 2024 0.001116 -0.000035 -3.04% 0.00115 0.001289 0.001114 5,762,738.00
      Apr 29 2024 0.001151 -0.00000300 -0.26% 0.001158 0.001173 0.001138 5,598,013.00
      Apr 28 2024 0.001154 -0.000046 -3.83% 0.001172 0.001181 0.001118 8,533,161.00
      Apr 27 2024 0.0012 0.00003 2.56% 0.001165 0.001253 0.001135 5,339,572.00
      Apr 26 2024 0.00117 0.000033 2.90% 0.00115 0.001236 0.001104 783,107.00
      Apr 25 2024 0.001137 0.00000600 0.53% 0.001133 0.0012 0.0011 1,893,399.00
      Apr 24 2024 0.00113 -0.00000500 -0.44% 0.001141 0.00129 0.0011 1,114,216.00
      Apr 23 2024 0.001136 -0.000065 -5.41% 0.001182 0.001209 0.001135 3,351,381.00
      Apr 22 2024 0.001201 0.000011 0.92% 0.00119 0.001287 0.001155 1,415,463.00
      Apr 21 2024 0.00119 0.000015 1.28% 0.001108 0.00129 0.001027 1,004,632.00
      Apr 20 2024 0.001176 0.000017 1.47% 0.001158 0.001191 0.001049 5,255,214.00

      Your Recent History

      GATE
      FODLUSDT
      Fodl
      AMEX
      HWK
      Hawk
      BIT
      P1NIT7
      BNP Paribas Issuance
      BOV
      ITUBG316
      ITUBG316 Ex:29,97
      BIT
      UC63HE
      Unicredit Bank
      NASDAQ
      RVACW
      Riverview Acquisition
      Delayed Upgrade Clock