ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,480.00
      -0.21%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.625
      -0.66%
      Bitcoin
      66,605.49
      -0.33%
      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. Gari Network (Gate.io:GARIUSDT)

      6. Gari Network (Gate.io:GARIUSDT) Historical

      GARIUSDT Gari Network

      0.01318
      -0.00026 (-1.93%)
      01:58:54 - Realtime Data

      GARIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.01344 0.00013 0.98% 0.01327 0.01429 0.01327 1,185,373.00
      Jul 28 2024 0.01331 -0.00037 -2.70% 0.01371 0.01394 0.01328 1,312,257.00
      Jul 27 2024 0.01368 0.00048 3.64% 0.01326 0.01375 0.01317 956,446.00
      Jul 26 2024 0.0132 0.00007 0.53% 0.01314 0.01343 0.01291 1,275,041.00
      Jul 25 2024 0.01313 -0.00007 -0.53% 0.01306 0.01345 0.01233 3,260,826.00
      Jul 24 2024 0.0132 -0.00042 -3.08% 0.01363 0.01408 0.01288 2,894,545.00
      Jul 23 2024 0.01362 -0.00071 -4.95% 0.01448 0.01448 0.01341 731,463.00
      Jul 22 2024 0.01433 -0.00052 -3.50% 0.01485 0.01507 0.01398 2,734,526.00
      Jul 21 2024 0.01485 0.00002 0.13% 0.01492 0.01557 0.0143 4,697,118.00
      Jul 20 2024 0.01483 0.00136 10.10% 0.01349 0.01499 0.01323 4,202,093.00
      Jul 19 2024 0.01347 0.00016 1.20% 0.01332 0.01409 0.01265 5,603,001.00
      Jul 18 2024 0.01331 0.00085 6.82% 0.01249 0.01368 0.01245 4,877,224.00
      Jul 17 2024 0.01246 -0.0008 -6.03% 0.01326 0.0135 0.01243 2,746,061.00
      Jul 16 2024 0.01326 -0.0002 -1.49% 0.01346 0.01376 0.01307 1,830,490.00
      Jul 15 2024 0.01346 0.00041 3.14% 0.01304 0.01422 0.01285 3,202,623.00
      Jul 14 2024 0.01305 0.00076 6.18% 0.01239 0.01338 0.01213 5,140,543.00
      Jul 13 2024 0.01229 0.00041 3.45% 0.01207 0.01429 0.01162 3,274,454.00
      Jul 12 2024 0.01188 0.00019 1.63% 0.0117 0.01235 0.0111 3,785,997.00
      Jul 11 2024 0.01169 -0.00064 -5.19% 0.0124 0.01292 0.0114 3,849,814.00
      Jul 10 2024 0.01233 0.00154 14.27% 0.01223 0.01251 0.01114 2,366,757.00
      Jul 09 2024 0.01079 0.00068 6.73% 0.01017 0.01165 0.01013 2,874,239.00
      Jul 08 2024 0.01011 -0.00041 -3.90% 0.0105 0.01134 0.00997 3,722,268.00
      Jul 07 2024 0.01052 -0.00087 -7.64% 0.01136 0.0115 0.01044 3,194,527.00
      Jul 06 2024 0.01139 0.00051 4.69% 0.01083 0.01166 0.01071 3,527,753.00
      Jul 05 2024 0.01088 -0.00024 -2.16% 0.0109 0.01131 0.00986 6,230,427.00
      Jul 04 2024 0.01112 -0.00131 -10.54% 0.01247 0.01251 0.01111 3,268,518.00
      Jul 03 2024 0.01243 -0.00057 -4.38% 0.013 0.01332 0.01226 1,835,578.00
      Jul 02 2024 0.013 0.00014 1.09% 0.01287 0.0134 0.01264 2,028,257.00
      Jul 01 2024 0.01286 -0.00105 -7.55% 0.0139 0.01394 0.01248 1,756,764.00
      Jun 30 2024 0.01391 -0.00022 -1.56% 0.01385 0.01393 0.01348 2,861,786.00
      Jun 29 2024 0.01413 -0.00001 -0.07% 0.01412 0.01429 0.01334 1,637,724.00
      Jun 28 2024 0.01414 -0.0013 -8.42% 0.01539 0.0155 0.01411 1,976,082.00
      Jun 27 2024 0.01544 -0.00066 -4.10% 0.01614 0.01671 0.01498 2,848,586.00
      Jun 26 2024 0.0161 -0.00114 -6.61% 0.01724 0.01886 0.0159 1,994,567.00
      Jun 25 2024 0.01724 0.00074 4.48% 0.01652 0.01738 0.01651 1,171,400.00
      Jun 24 2024 0.0165 -0.00063 -3.68% 0.01703 0.01709 0.01627 906,906.00
      Jun 23 2024 0.01713 -0.00035 -2.00% 0.01747 0.01806 0.01707 904,718.00
      Jun 22 2024 0.01748 0.00037 2.16% 0.01761 0.01834 0.01672 3,507,680.00
      Jun 21 2024 0.01711 -0.00071 -3.98% 0.01787 0.0185 0.01705 1,819,745.00
      Jun 20 2024 0.01782 -0.002 -10.09% 0.01948 0.02024 0.01747 2,564,790.00
      Jun 19 2024 0.01982 0.0027 15.77% 0.01721 0.01993 0.01703 2,045,881.00
      Jun 18 2024 0.01712 -0.00146 -7.86% 0.0183 0.01845 0.0164 3,019,229.00
      Jun 17 2024 0.01858 -0.00162 -8.02% 0.02034 0.02034 0.01812 2,256,849.00
      Jun 16 2024 0.0202 -0.00003 -0.15% 0.02005 0.02144 0.01983 1,253,428.00
      Jun 15 2024 0.02023 0.00066 3.37% 0.02028 0.02123 0.0196 960,795.00
      Jun 14 2024 0.01957 -0.00135 -6.45% 0.02105 0.02124 0.01898 2,240,514.00
      Jun 13 2024 0.02092 -0.00466 -18.22% 0.02692 0.02747 0.02007 3,483,545.00
      Jun 12 2024 0.02558 0.00585 29.65% 0.01976 0.02622 0.01911 2,812,995.00
      Jun 11 2024 0.01973 -0.00038 -1.89% 0.02011 0.02012 0.01916 1,057,804.00
      Jun 10 2024 0.02011 -0.00061 -2.94% 0.02073 0.02124 0.02004 1,742,676.00
      Jun 09 2024 0.02072 0.00093 4.70% 0.01981 0.02191 0.0198 1,560,671.00
      Jun 08 2024 0.01979 -0.00096 -4.63% 0.02077 0.02132 0.01969 1,195,183.00
      Jun 07 2024 0.02075 -0.0017 -7.57% 0.02249 0.02277 0.02048 1,121,528.00
      Jun 06 2024 0.02245 -0.00115 -4.87% 0.02359 0.02398 0.02219 908,801.00
      Jun 05 2024 0.0236 0.00025 1.07% 0.02333 0.02502 0.0232 1,285,221.00
      Jun 04 2024 0.02335 0.00086 3.82% 0.02257 0.02335 0.02223 1,086,925.00
      Jun 03 2024 0.02249 0.00017 0.76% 0.02236 0.02298 0.0223 688,436.00
      Jun 02 2024 0.02232 -0.0006 -2.62% 0.02299 0.02341 0.02229 1,121,070.00
      Jun 01 2024 0.02292 0.00071 3.20% 0.02219 0.0235 0.02206 1,369,327.00
      May 31 2024 0.02221 0.0006 2.78% 0.02169 0.02256 0.02156 467,894.00
      May 30 2024 0.02161 -0.00042 -1.91% 0.02203 0.02234 0.02161 313,712.00
      May 29 2024 0.02203 -0.00121 -5.21% 0.02328 0.02347 0.02198 1,194,409.00
      May 28 2024 0.02324 0.00027 1.18% 0.02291 0.02347 0.02242 909,309.00
      May 27 2024 0.02297 0.0001 0.44% 0.02286 0.02435 0.02237 1,181,366.00
      May 26 2024 0.02287 -0.00076 -3.22% 0.02368 0.02455 0.02259 1,899,866.00
      May 25 2024 0.02363 0.00166 7.56% 0.02199 0.02795 0.02166 1,955,931.00
      May 24 2024 0.02197 0.00009 0.41% 0.02186 0.0223 0.02135 1,039,366.00
      May 23 2024 0.02188 -0.0001 -0.45% 0.02195 0.02249 0.02153 1,508,401.00
      May 22 2024 0.02198 -0.00001 -0.05% 0.02195 0.02259 0.02177 1,067,449.00
      May 21 2024 0.02199 -0.00029 -1.30% 0.02229 0.02253 0.02158 1,533,180.00
      May 20 2024 0.02228 0.00042 1.92% 0.02179 0.02253 0.02087 1,217,652.00
      May 19 2024 0.02186 -0.00099 -4.33% 0.02288 0.02332 0.0215 612,832.00
      May 18 2024 0.02285 0.00007 0.31% 0.02281 0.02303 0.02249 331,560.00
      May 17 2024 0.02278 -0.00001 -0.04% 0.02275 0.02325 0.02238 946,602.00
      May 16 2024 0.02279 -0.00054 -2.31% 0.02338 0.02381 0.02198 949,070.00
      May 15 2024 0.02333 0.00114 5.14% 0.02215 0.02445 0.022 2,098,856.00
      May 14 2024 0.02219 -0.00042 -1.86% 0.02265 0.02327 0.02206 1,733,854.00
      May 13 2024 0.02261 -0.00103 -4.36% 0.02391 0.02397 0.022 1,792,166.00
      May 12 2024 0.02364 0.00066 2.87% 0.02295 0.02465 0.02271 1,625,260.00
      May 11 2024 0.02298 0.00066 2.96% 0.02241 0.02377 0.02218 1,231,811.00
      May 10 2024 0.02232 -0.00141 -5.94% 0.02392 0.0244 0.02201 1,923,061.00
      May 09 2024 0.02373 0.00108 4.77% 0.02355 0.02582 0.02275 2,082,321.00
      May 08 2024 0.02265 -0.0011 -4.63% 0.02364 0.02483 0.02238 1,724,054.00
      May 07 2024 0.02375 -0.00124 -4.96% 0.02499 0.02552 0.02333 950,490.00
      May 06 2024 0.02499 -0.00135 -5.13% 0.02671 0.0274 0.0248 1,771,797.00
      May 05 2024 0.02634 -0.00296 -10.10% 0.02882 0.03116 0.02573 2,633,148.00
      May 04 2024 0.0293 0.00034 1.17% 0.02882 0.03252 0.02691 1,572,951.00
      May 03 2024 0.02896 -0.00077 -2.59% 0.02943 0.03248 0.02795 2,734,908.00
      May 02 2024 0.02973 0.00469 18.73% 0.0255 0.03718 0.02397 3,339,201.00
      May 01 2024 0.02504 0.00418 20.04% 0.02073 0.03035 0.01984 2,700,989.00

      Your Recent History

      GATE
      GARIUSDT
      Gari Network
      Delayed Upgrade Clock