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
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,082.98
      0.18%
      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. Expand (Gate.io:GEMUSDT)

      6. Expand (Gate.io:GEMUSDT) Historical

      GEMUSDT Expand

      0.000072
      0.00000090 (1.27%)
      07:01:19 - Realtime Data

      GEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000071 -0.00000300 -4.08% 0.000073 0.000074 0.000071 194,737,525.00
      Jul 17 2024 0.000074 -0.00000100 -1.34% 0.000075 0.000076 0.000072 171,878,273.00
      Jul 16 2024 0.000075 -0.00000200 -2.61% 0.000077 0.000079 0.000074 180,411,349.00
      Jul 15 2024 0.000077 0.00000400 5.50% 0.000072 0.000077 0.000072 186,388,793.00
      Jul 14 2024 0.000073 0.00000100 1.40% 0.000071 0.000073 0.000071 190,054,622.00
      Jul 13 2024 0.000071 -0.00000013 -0.18% 0.000071 0.000072 0.000071 189,539,551.00
      Jul 12 2024 0.000071 0.00000036 0.51% 0.000071 0.000071 0.000071 191,019,905.00
      Jul 11 2024 0.000071 -0.00000100 -1.38% 0.000072 0.000073 0.000071 194,767,300.00
      Jul 10 2024 0.000072 -0.00000033 -0.45% 0.000073 0.000073 0.000072 192,498,122.00
      Jul 09 2024 0.000073 0.00000200 2.82% 0.000071 0.000073 0.000071 195,754,137.00
      Jul 08 2024 0.000071 -0.00000300 -4.04% 0.000075 0.000075 0.000071 189,227,808.00
      Jul 07 2024 0.000074 0.00000300 4.20% 0.000071 0.00008 0.000071 203,182,394.00
      Jul 06 2024 0.000071 -0.00000400 -5.28% 0.000076 0.000076 0.00007 181,598,769.00
      Jul 05 2024 0.000076 -0.000014 -15.67% 0.000089 0.000089 0.00007 76,611,753.00
      Jul 04 2024 0.000089 -0.000047 -34.54% 0.000131 0.00014 0.000081 121,783,775.00
      Jul 03 2024 0.000136 0.00004 41.64% 0.000097 0.000139 0.000095 187,387,102.00
      Jul 02 2024 0.000096 0.00000010 0.10% 0.000096 0.000098 0.000095 144,380,954.00
      Jul 01 2024 0.000096 0.00000023 0.24% 0.000096 0.000097 0.000095 141,534,884.00
      Jun 30 2024 0.000096 0.00000036 0.38% 0.000095 0.000096 0.000095 140,019,810.00
      Jun 29 2024 0.000095 -0.00000200 -2.05% 0.000098 0.000098 0.000095 143,261,357.00
      Jun 28 2024 0.000098 -0.00000007 -0.07% 0.000098 0.000098 0.000097 137,064,729.00
      Jun 27 2024 0.000098 0.00000096 0.99% 0.000097 0.000099 0.000096 141,970,636.00
      Jun 26 2024 0.000097 -0.00000083 -0.85% 0.000097 0.0001 0.000096 143,860,576.00
      Jun 25 2024 0.000098 0.00000200 2.08% 0.000096 0.000098 0.000095 143,835,419.00
      Jun 24 2024 0.000096 0.00000019 0.20% 0.000096 0.000098 0.000095 145,963,548.00
      Jun 23 2024 0.000096 -0.00000007 -0.07% 0.000096 0.000097 0.000096 139,241,496.00
      Jun 22 2024 0.000096 0.00000011 0.11% 0.000096 0.000096 0.000095 141,659,375.00
      Jun 21 2024 0.000096 -0.00000099 -1.02% 0.000097 0.0001 0.000095 143,342,269.00
      Jun 20 2024 0.000097 0.00000015 0.16% 0.000096 0.0001 0.000095 141,679,726.00
      Jun 19 2024 0.000097 -0.00000300 -3.02% 0.000099 0.0001 0.000096 139,588,949.00
      Jun 18 2024 0.000099 -0.00000100 -1.00% 0.000101 0.000101 0.000095 112,622,289.00
      Jun 17 2024 0.0001 -0.00000200 -1.96% 0.000102 0.000102 0.0001 111,881,895.00
      Jun 16 2024 0.000102 -0.00000800 -7.28% 0.00011 0.000118 0.000102 115,058,977.00
      Jun 15 2024 0.00011 0.00000400 3.78% 0.000106 0.000117 0.000104 138,406,228.00
      Jun 14 2024 0.000106 0.000012 12.80% 0.000093 0.000115 0.000093 142,161,502.00
      Jun 13 2024 0.000094 -0.00000200 -2.09% 0.000096 0.000096 0.000093 138,864,660.00
      Jun 12 2024 0.000096 0.00000100 1.06% 0.000095 0.000096 0.000094 145,204,310.00
      Jun 11 2024 0.000094 -0.00000400 -4.06% 0.000098 0.000099 0.000094 130,378,883.00
      Jun 10 2024 0.000099 0.00000006 0.06% 0.000099 0.000099 0.000097 138,690,553.00
      Jun 09 2024 0.000098 -0.00000200 -1.99% 0.0001 0.000105 0.000098 139,845,346.00
      Jun 08 2024 0.000101 0.00000081 0.81% 0.0001 0.000105 0.0001 91,804,629.00
      Jun 07 2024 0.0001 0.00000200 2.04% 0.000098 0.0001 0.000096 84,371,545.00
      Jun 06 2024 0.000098 0.00000100 1.03% 0.000097 0.000098 0.000096 134,616,090.00
      Jun 05 2024 0.000097 -0.00000400 -3.96% 0.000101 0.000101 0.000094 106,707,757.00
      Jun 04 2024 0.000101 -0.00000400 -3.80% 0.000105 0.000106 0.0001 74,181,918.00
      Jun 03 2024 0.000105 -0.00000200 -1.85% 0.000107 0.00011 0.000105 130,420,631.00
      Jun 02 2024 0.000108 0.00000200 1.89% 0.000106 0.000109 0.000105 130,287,392.00
      Jun 01 2024 0.000106 0.00000024 0.23% 0.000106 0.000106 0.000105 128,880,876.00
      May 31 2024 0.000106 -0.00000091 -0.85% 0.000107 0.000107 0.000105 129,418,934.00
      May 30 2024 0.000107 0.00000059 0.56% 0.000106 0.000111 0.000105 127,881,267.00
      May 29 2024 0.000106 -0.00000098 -0.91% 0.000107 0.000108 0.000106 114,484,262.00
      May 28 2024 0.000107 -0.00000500 -4.48% 0.000112 0.000113 0.000107 124,639,548.00
      May 27 2024 0.000112 0.00000092 0.83% 0.000111 0.000115 0.000109 125,252,821.00
      May 26 2024 0.000111 0.00000200 1.83% 0.000109 0.000113 0.000109 124,177,181.00
      May 25 2024 0.000109 -0.00000800 -6.84% 0.000118 0.000119 0.000109 133,544,477.00
      May 24 2024 0.000117 0.00000300 2.64% 0.000114 0.000118 0.000112 121,872,607.00
      May 23 2024 0.000114 0.00000700 6.58% 0.000107 0.00012 0.000106 133,308,536.00
      May 22 2024 0.000106 -0.00000200 -1.84% 0.000109 0.00011 0.000101 141,768,177.00
      May 21 2024 0.000109 0.00000500 4.84% 0.000103 0.00012 0.000101 140,061,239.00
      May 20 2024 0.000103 0.00000500 5.09% 0.000098 0.000103 0.000098 131,999,908.00
      May 19 2024 0.000098 0.00000400 4.24% 0.000094 0.000105 0.000092 148,513,074.00
      May 18 2024 0.000094 -0.00000400 -4.05% 0.000098 0.000099 0.000094 139,142,724.00
      May 17 2024 0.000099 -0.00000600 -5.72% 0.000105 0.000105 0.000097 143,637,143.00
      May 16 2024 0.000105 0.00000071 0.68% 0.000104 0.000108 0.000102 134,332,501.00
      May 15 2024 0.000104 -0.000022 -17.48% 0.000126 0.000126 0.000094 143,984,900.00
      May 14 2024 0.000126 0.000015 13.56% 0.000111 0.000136 0.00011 129,743,780.00
      May 13 2024 0.000111 0.00001 9.92% 0.000101 0.000117 0.0001 137,893,426.00
      May 12 2024 0.000101 0.00000200 2.02% 0.000099 0.000105 0.000099 129,955,032.00
      May 11 2024 0.000099 0.00000400 4.21% 0.000098 0.0001 0.000097 122,231,717.00
      May 10 2024 0.000095 -0.00000300 -3.07% 0.000098 0.000101 0.000095 93,334,199.00
      May 09 2024 0.000098 -0.00000079 -0.80% 0.000099 0.000103 0.000098 146,652,285.00
      May 08 2024 0.000099 -0.00000300 -2.96% 0.000101 0.000101 0.000098 137,889,871.00
      May 07 2024 0.000101 0.00000200 2.02% 0.000099 0.000103 0.000098 136,578,173.00
      May 06 2024 0.000099 -0.00000067 -0.67% 0.0001 0.000101 0.000097 134,016,201.00
      May 05 2024 0.0001 0.00000042 0.42% 0.000099 0.000103 0.000099 137,182,373.00
      May 04 2024 0.000099 -0.00000074 -0.74% 0.0001 0.000104 0.000097 137,470,176.00
      May 03 2024 0.0001 0.00000074 0.74% 0.000099 0.000103 0.000095 131,098,747.00
      May 02 2024 0.000099 0.00000300 3.10% 0.000097 0.0001 0.000096 138,948,676.00
      May 01 2024 0.000097 -0.00000200 -2.03% 0.000099 0.000099 0.000092 142,012,131.00
      Apr 30 2024 0.000099 -0.00001 -9.23% 0.000109 0.000112 0.000095 129,900,460.00
      Apr 29 2024 0.000108 0.000015 15.98% 0.000094 0.000114 0.000094 144,725,770.00
      Apr 28 2024 0.000094 0.00000200 2.18% 0.000092 0.000095 0.000092 132,423,703.00
      Apr 27 2024 0.000092 0.00000087 0.96% 0.00009 0.000095 0.00009 45,484,466.00
      Apr 26 2024 0.000091 0.00000094 1.05% 0.00009 0.000095 0.000089 91,730,705.00
      Apr 25 2024 0.00009 -0.000016 -15.16% 0.000106 0.000106 0.000089 130,347,332.00
      Apr 24 2024 0.000106 -0.00001 -8.69% 0.000114 0.000116 0.000105 93,930,610.00
      Apr 23 2024 0.000115 0.00000015 0.13% 0.000114 0.00012 0.000111 88,191,014.00
      Apr 22 2024 0.000115 0.00000200 1.77% 0.000113 0.000116 0.000111 120,478,455.00
      Apr 21 2024 0.000113 -0.00000200 -1.74% 0.000115 0.000115 0.000111 79,223,956.00
      Apr 20 2024 0.000115 0.00000400 3.62% 0.00011 0.00012 0.00011 41,996,940.00

      Your Recent History

      GATE
      GEMUSDT
      Expand
      LSE
      UI33
      Citi Fun 25
      BIT
      DXJZ
      WisdomTree Japan Equity ...
      TG
      OMVA
      OMV
      GATE
      UMXUSDT
      UniMex Network
      Delayed Upgrade Clock