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
      19,185.60
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.175
      0.11%
      Bitcoin
      64,052.59
      0.13%
      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. Furucombo (Gate.io:FURUCOMBOUSDT)

      6. Furucombo (Gate.io:FURUCOMBOUSDT) Historical

      FURUCOMBOUSDT Furucombo

      0.007563
      -0.000183 (-2.36%)
      06:22:31 - Realtime Data

      FURUCOMBOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.007746 -0.001296 -14.33% 0.008628 0.008665 0.007279 410,123.00
      Jul 17 2024 0.009042 -0.000458 -4.82% 0.009493 0.009493 0.008941 1,116,983.00
      Jul 16 2024 0.0095 -0.000098 -1.02% 0.01048 0.01048 0.00948 10,001.00
      Jul 15 2024 0.009598 -0.000486 -4.82% 0.010522 0.010921 0.009301 192,488.00
      Jul 14 2024 0.010084 0.000484 5.04% 0.0096 0.013599 0.009 182,000.00
      Jul 13 2024 0.0096 0.000154 1.63% 0.0096 0.0096 0.0096 508.00
      Jul 12 2024 0.009446 0.000163 1.76% 0.01038 0.010499 0.009014 30,562.00
      Jul 11 2024 0.009283 0.000656 7.60% 0.008939 0.009601 0.008939 55,042.00
      Jul 10 2024 0.008627 0.000302 3.63% 0.008324 0.009262 0.008033 11,597.00
      Jul 09 2024 0.008325 -0.000301 -3.49% 0.008939 0.009262 0.007806 15,770.00
      Jul 08 2024 0.008626 0.000302 3.63% 0.008324 0.008626 0.008033 3,553.00
      Jul 07 2024 0.008324 -0.000614 -6.87% 0.008324 0.008324 0.008324 434.00
      Jul 06 2024 0.008938 0.000312 3.62% 0.008626 0.008938 0.008032 12,432.00
      Jul 05 2024 0.008626 -0.000319 -3.57% 0.008945 0.009035 0.007535 46,558.00
      Jul 04 2024 0.008945 -0.000656 -6.83% 0.009629 0.009823 0.00869 38,994.00
      Jul 03 2024 0.009601 -0.001406 -12.77% 0.010994 0.011008 0.008939 48,250.00
      Jul 02 2024 0.011007 0.00028 2.61% 0.010827 0.011008 0.009267 111,611.00
      Jul 01 2024 0.010727 0.000643 6.38% 0.009667 0.016988 0.008329 230,408.00
      Jun 30 2024 0.010084 0.000406 4.20% 0.010086 0.010087 0.009666 2,938.00
      Jun 29 2024 0.009678 -0.000184 -1.87% 0.009696 0.010486 0.009678 12,533.00
      Jun 28 2024 0.009862 -0.000416 -4.05% 0.009949 0.010279 0.009424 37,137.00
      Jun 27 2024 0.010278 0.000314 3.15% 0.009969 0.010912 0.009925 1,115,825.00
      Jun 26 2024 0.009964 0.000695 7.50% 0.009921 0.01006 0.009267 267,592.00
      Jun 25 2024 0.009269 0.000945 11.35% 0.008066 0.009922 0.008066 125,081.00
      Jun 24 2024 0.008324 0.000014 0.17% 0.008936 0.009576 0.007479 203,097.00
      Jun 23 2024 0.00831 -0.000151 -1.78% 0.008462 0.00943 0.007095 94,063.00
      Jun 22 2024 0.008461 -0.000637 -7.00% 0.00863 0.00863 0.007807 55,807.00
      Jun 21 2024 0.009098 0.0004 4.60% 0.00913 0.009167 0.008778 11,855.00
      Jun 20 2024 0.008698 -0.000374 -4.12% 0.008674 0.009576 0.008674 22,182.00
      Jun 19 2024 0.009072 0.000446 5.17% 0.008937 0.009125 0.008546 15,127.00
      Jun 18 2024 0.008626 -0.000584 -6.34% 0.008626 0.009263 0.008033 33,742.00
      Jun 17 2024 0.00921 0.000271 3.03% 0.008627 0.009263 0.008627 3,911.00
      Jun 16 2024 0.008939 0.000312 3.62% 0.009264 0.009576 0.008586 38,247.00
      Jun 15 2024 0.008627 -0.000625 -6.76% 0.009252 0.009576 0.008627 23,116.00
      Jun 14 2024 0.009252 0.000624 7.23% 0.009008 0.009252 0.008627 15,160.00
      Jun 13 2024 0.008628 -0.000948 -9.90% 0.008939 0.009576 0.008627 8,967.00
      Jun 12 2024 0.009576 0.00 0.00% 0.009576 0.009576 0.009576 0.00
      Jun 11 2024 0.009576 0.000628 7.02% 0.008947 0.009576 0.008627 245,740.00
      Jun 10 2024 0.008948 -0.000549 -5.78% 0.0095 0.009576 0.008939 166,470.00
      Jun 09 2024 0.009497 0.000041 0.43% 0.009514 0.009684 0.009444 1,260,202.00
      Jun 08 2024 0.009456 -0.000145 -1.51% 0.009457 0.009757 0.009456 2,149.00
      Jun 07 2024 0.009601 -0.000814 -7.82% 0.010415 0.010418 0.009601 678,906.00
      Jun 06 2024 0.010415 0.000579 5.89% 0.009997 0.010685 0.009997 347,590.00
      Jun 05 2024 0.009836 0.000336 3.54% 0.009479 0.009999 0.009467 24,350.00
      Jun 04 2024 0.0095 -0.000503 -5.03% 0.009949 0.010 0.0095 54,716.00
      Jun 03 2024 0.010003 0.000515 5.43% 0.00995 0.010003 0.009001 207,487.00
      Jun 02 2024 0.009488 -0.000478 -4.80% 0.010469 0.010948 0.009024 299,500.00
      Jun 01 2024 0.009966 -0.000435 -4.18% 0.011064 0.011068 0.00995 54,027.00
      May 31 2024 0.010401 0.000697 7.18% 0.009708 0.011451 0.009701 80,599.00
      May 30 2024 0.009704 -0.00068 -6.55% 0.010297 0.01196 0.000544 355,788.00
      May 29 2024 0.010384 -0.00038 -3.53% 0.010342 0.011061 0.010311 86,257.00
      May 28 2024 0.010764 -0.00066 -5.78% 0.011099 0.011433 0.01065 743,411.00
      May 27 2024 0.011424 -0.000468 -3.94% 0.011883 0.012324 0.011018 271,307.00
      May 26 2024 0.011892 0.00 0.00% 0.011899 0.013153 0.011073 11,274.00
      May 25 2024 0.011892 0.000637 5.66% 0.01084 0.012329 0.010726 37,253.00
      May 24 2024 0.011255 -0.00041 -3.51% 0.011269 0.011511 0.01065 362,212.00
      May 23 2024 0.011665 -0.000324 -2.70% 0.011993 0.012019 0.010924 634,047.00
      May 22 2024 0.011989 0.000296 2.53% 0.011237 0.013051 0.011207 338,222.00
      May 21 2024 0.011693 -0.001966 -14.39% 0.013485 0.013689 0.010802 309,065.00
      May 20 2024 0.013659 0.001862 15.78% 0.01176 0.013659 0.010651 129,893.00
      May 19 2024 0.011797 -0.000476 -3.88% 0.01226 0.01226 0.011446 481,760.00
      May 18 2024 0.012273 -0.001245 -9.21% 0.012836 0.013436 0.011835 62,106.00
      May 17 2024 0.013518 0.001228 9.99% 0.01317 0.013643 0.01233 126,711.00
      May 16 2024 0.01229 0.00127 11.52% 0.01131 0.01366 0.01131 72,717.00
      May 15 2024 0.01102 -0.00066 -5.65% 0.01168 0.01316 0.01102 201,144.00
      May 14 2024 0.01168 -0.00003 -0.26% 0.01171 0.01176 0.01165 874,878.00
      May 13 2024 0.01171 0.00003 0.26% 0.01148 0.01175 0.01125 718,717.00
      May 12 2024 0.01168 -0.0005 -4.11% 0.01169 0.01208 0.01146 46,704.00
      May 11 2024 0.01218 0.00 0.00% 0.0115 0.01221 0.01142 19,283.00
      May 10 2024 0.01218 -0.00005 -0.41% 0.01198 0.01318 0.01129 111,737.00
      May 09 2024 0.01223 0.00019 1.58% 0.01205 0.01522 0.01142 793,469.00
      May 08 2024 0.01204 0.00008 0.67% 0.01196 0.01269 0.01183 233,753.00
      May 07 2024 0.01196 -0.00104 -8.00% 0.01275 0.0129 0.01196 648,641.00
      May 06 2024 0.013 -0.00027 -2.03% 0.01335 0.01414 0.01252 317,471.00
      May 05 2024 0.01327 0.00101 8.24% 0.01274 0.01366 0.01233 281,914.00
      May 04 2024 0.01226 0.00041 3.46% 0.01255 0.01366 0.0113 263,311.00
      May 03 2024 0.01185 -0.00008 -0.67% 0.01193 0.01259 0.01107 378,397.00
      May 02 2024 0.01193 0.00049 4.28% 0.01145 0.01675 0.01094 845,048.00
      May 01 2024 0.01144 -0.00086 -6.99% 0.01271 0.01272 0.01065 598,752.00
      Apr 30 2024 0.0123 -0.00056 -4.35% 0.01365 0.01382 0.01184 270,749.00
      Apr 29 2024 0.01286 -0.00063 -4.67% 0.01312 0.0133 0.01243 76,371.00
      Apr 28 2024 0.01349 0.00047 3.61% 0.01226 0.01356 0.01184 39,197.00
      Apr 27 2024 0.01302 -0.00061 -4.48% 0.01318 0.01318 0.00997 555,595.00
      Apr 26 2024 0.01363 -0.00108 -7.34% 0.01526 0.01582 0.01363 233,783.00
      Apr 25 2024 0.01471 -0.00098 -6.25% 0.01546 0.01553 0.01471 371,914.00
      Apr 24 2024 0.01569 -0.00029 -1.81% 0.01597 0.01696 0.01528 300,964.00
      Apr 23 2024 0.01598 -0.00012 -0.75% 0.01615 0.01653 0.01579 406,718.00
      Apr 22 2024 0.0161 0.00022 1.39% 0.01611 0.01663 0.01585 554,505.00
      Apr 21 2024 0.01588 -0.00032 -1.98% 0.01694 0.01903 0.01583 24,779.00
      Apr 20 2024 0.0162 0.00004 0.25% 0.01599 0.01704 0.01502 309,895.00

      Your Recent History

      GATE
      FURUCOMBOUSDT
      Furucombo
      BIT
      P21I92
      NLBNPIT21I92 20240918 19...
      USOTC
      RGKJY
      Ringkjoebing Landbobank AS (PK)
      LSE
      EQQU
      Inv Nasdaq 100
      TG
      V3GF
      Vanguard ESG Global Corp...
      Delayed Upgrade Clock