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
      19,210.80
      0.16%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,061.19
      0.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Galactic Quadrant (Gate.io:GQUSDT)

      6. Galactic Quadrant (Gate.io:GQUSDT) Historical

      GQUSDT Galactic Quadrant

      0.00028
      0.00000240 (0.87%)
      07:07:54 - Realtime Data

      GQUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000277 0.00000400 1.46% 0.000273 0.000288 0.000273 65,724,179.00
      Jul 17 2024 0.000273 -0.000056 -17.03% 0.000329 0.000365 0.000272 72,214,173.00
      Jul 16 2024 0.000329 0.00000700 2.17% 0.000326 0.000339 0.000323 70,973,759.00
      Jul 15 2024 0.000322 0.00000800 2.55% 0.000314 0.000326 0.000304 71,018,271.00
      Jul 14 2024 0.000314 -0.00000500 -1.57% 0.000319 0.000331 0.000313 63,266,673.00
      Jul 13 2024 0.000319 -0.000073 -18.64% 0.00039 0.000406 0.000309 70,264,470.00
      Jul 12 2024 0.000392 0.000014 3.70% 0.000376 0.000395 0.000369 55,744,061.00
      Jul 11 2024 0.000378 -0.00000300 -0.79% 0.000381 0.000386 0.000375 41,222,755.00
      Jul 10 2024 0.000381 0.00000010 0.03% 0.000381 0.000393 0.000373 48,832,307.00
      Jul 09 2024 0.000381 -0.00005 -11.60% 0.000431 0.000433 0.000356 53,178,023.00
      Jul 08 2024 0.000431 -0.00001 -2.27% 0.000441 0.000446 0.000407 44,365,735.00
      Jul 07 2024 0.000441 -0.000051 -10.37% 0.000497 0.0005 0.00044 58,350,592.00
      Jul 06 2024 0.000492 0.000054 12.33% 0.000436 0.000497 0.000435 60,773,008.00
      Jul 05 2024 0.000438 -0.000014 -3.10% 0.000453 0.000459 0.000432 77,410,575.00
      Jul 04 2024 0.000452 0.00001 2.27% 0.000441 0.000489 0.000432 46,802,857.00
      Jul 03 2024 0.000441 -0.000022 -4.74% 0.000463 0.000479 0.000438 48,478,436.00
      Jul 02 2024 0.000464 -0.00005 -9.72% 0.000517 0.000533 0.000461 41,046,629.00
      Jul 01 2024 0.000514 0.000057 12.45% 0.00046 0.000563 0.000456 44,004,394.00
      Jun 30 2024 0.000458 -0.00000900 -1.93% 0.000466 0.00047 0.00045 34,557,453.00
      Jun 29 2024 0.000467 0.00000600 1.30% 0.00046 0.00048 0.00045 40,491,734.00
      Jun 28 2024 0.00046 -0.000096 -17.25% 0.000558 0.000566 0.000457 36,624,262.00
      Jun 27 2024 0.000557 0.000013 2.39% 0.000549 0.000574 0.000536 31,299,162.00
      Jun 26 2024 0.000543 -0.000058 -9.65% 0.000601 0.000605 0.000543 32,165,801.00
      Jun 25 2024 0.000601 -0.000052 -7.96% 0.000654 0.000657 0.000591 31,664,438.00
      Jun 24 2024 0.000653 -0.00003 -4.39% 0.000682 0.000693 0.000644 25,512,570.00
      Jun 23 2024 0.000683 0.000023 3.48% 0.00066 0.00069 0.00065 25,660,752.00
      Jun 22 2024 0.00066 0.00000400 0.61% 0.000656 0.000672 0.000647 24,877,951.00
      Jun 21 2024 0.000656 -0.00006 -8.38% 0.000711 0.000717 0.000654 23,166,125.00
      Jun 20 2024 0.000716 0.000017 2.43% 0.000698 0.000739 0.000691 25,094,621.00
      Jun 19 2024 0.000699 0.000016 2.34% 0.000682 0.000715 0.000677 22,588,907.00
      Jun 18 2024 0.000682 -0.000068 -9.06% 0.000749 0.000757 0.000662 34,626,004.00
      Jun 17 2024 0.000751 0.000028 3.87% 0.000721 0.0009 0.00069 34,738,455.00
      Jun 16 2024 0.000723 0.00000700 0.98% 0.000717 0.000744 0.000702 26,064,406.00
      Jun 15 2024 0.000716 -0.000053 -6.90% 0.000762 0.000863 0.000708 30,483,355.00
      Jun 14 2024 0.000768 0.000129 20.22% 0.000641 0.000959 0.000634 52,834,980.00
      Jun 13 2024 0.000639 -0.000029 -4.34% 0.000666 0.000666 0.00062 34,377,518.00
      Jun 12 2024 0.000668 -0.000021 -3.05% 0.000687 0.000699 0.000646 39,069,085.00
      Jun 11 2024 0.000689 -0.000065 -8.63% 0.000755 0.000771 0.000684 40,753,514.00
      Jun 10 2024 0.000753 -0.000105 -12.23% 0.000858 0.000863 0.000739 26,797,255.00
      Jun 09 2024 0.000858 0.000051 6.32% 0.000807 0.000958 0.000796 31,181,635.00
      Jun 08 2024 0.000807 -0.00006 -6.92% 0.000854 0.000975 0.0008 35,619,882.00
      Jun 07 2024 0.000867 -0.000214 -19.79% 0.001103 0.001273 0.000864 60,341,075.00
      Jun 06 2024 0.001081 0.000385 55.26% 0.0007 0.001149 0.000694 61,501,480.00
      Jun 05 2024 0.000696 0.000055 8.57% 0.000639 0.000704 0.000636 27,985,378.00
      Jun 04 2024 0.000641 0.00000200 0.31% 0.000639 0.000652 0.000625 24,743,528.00
      Jun 03 2024 0.00064 -0.000019 -2.88% 0.00066 0.000666 0.000636 32,338,213.00
      Jun 02 2024 0.000659 0.00000500 0.76% 0.000654 0.000669 0.000635 27,821,035.00
      Jun 01 2024 0.000654 -0.000021 -3.12% 0.000673 0.000681 0.00063 30,921,083.00
      May 31 2024 0.000674 0.000018 2.75% 0.000657 0.00068 0.000637 25,987,302.00
      May 30 2024 0.000656 0.000029 4.63% 0.000624 0.000684 0.000621 38,095,775.00
      May 29 2024 0.000626 -0.000027 -4.13% 0.000652 0.000653 0.000609 42,284,069.00
      May 28 2024 0.000653 -0.000015 -2.25% 0.000668 0.000672 0.000645 42,466,933.00
      May 27 2024 0.000668 -0.000034 -4.84% 0.000699 0.000709 0.000667 37,970,039.00
      May 26 2024 0.000702 0.000032 4.78% 0.00067 0.000707 0.000662 44,707,533.00
      May 25 2024 0.00067 0.000053 8.59% 0.000617 0.000671 0.000608 38,230,305.00
      May 24 2024 0.000617 0.00000600 0.98% 0.00061 0.000621 0.000599 27,716,185.00
      May 23 2024 0.000611 -0.000023 -3.63% 0.000635 0.000638 0.000594 39,400,606.00
      May 22 2024 0.000634 -0.000062 -8.91% 0.000696 0.000708 0.000611 30,182,073.00
      May 21 2024 0.000696 -0.000051 -6.83% 0.000746 0.000746 0.00065 30,422,711.00
      May 20 2024 0.000746 -0.000023 -2.99% 0.000767 0.000788 0.00074 34,995,655.00
      May 19 2024 0.000769 -0.000022 -2.78% 0.000793 0.000805 0.000763 38,968,038.00
      May 18 2024 0.000791 -0.00000400 -0.50% 0.000791 0.0008 0.000773 38,636,103.00
      May 17 2024 0.000795 -0.000049 -5.81% 0.000846 0.000851 0.00074 46,959,157.00
      May 16 2024 0.000844 0.00 0.00% 0.000846 0.000852 0.000831 36,840,202.00
      May 15 2024 0.000844 -0.00000800 -0.94% 0.000854 0.000857 0.000832 36,919,625.00
      May 14 2024 0.000852 -0.00000900 -1.05% 0.000868 0.000879 0.000847 35,656,716.00
      May 13 2024 0.000861 0.00000100 0.12% 0.000861 0.000885 0.000836 37,773,286.00
      May 12 2024 0.00086 0.000019 2.26% 0.00084 0.000866 0.00084 38,039,917.00
      May 11 2024 0.000841 -0.00000100 -0.12% 0.00084 0.000865 0.00083 38,920,465.00
      May 10 2024 0.000842 0.00 0.00% 0.000841 0.000865 0.000832 41,969,699.00
      May 09 2024 0.000842 -0.000072 -7.88% 0.000914 0.000917 0.00082 27,078,647.00
      May 08 2024 0.000914 0.000014 1.56% 0.000899 0.000923 0.000876 18,643,460.00
      May 07 2024 0.0009 -0.00000900 -0.99% 0.000912 0.000947 0.000889 19,120,089.00
      May 06 2024 0.000909 -0.000038 -4.01% 0.000946 0.000963 0.000907 17,058,559.00
      May 05 2024 0.000947 0.00000700 0.74% 0.000941 0.000989 0.000927 16,450,389.00
      May 04 2024 0.00094 0.000014 1.51% 0.000926 0.000972 0.000925 17,642,459.00
      May 03 2024 0.000926 0.00000200 0.22% 0.000926 0.000955 0.000912 16,564,094.00
      May 02 2024 0.000924 -0.00000200 -0.22% 0.000926 0.000934 0.000906 18,050,344.00
      May 01 2024 0.000926 0.000043 4.87% 0.000883 0.000974 0.000874 18,142,225.00
      Apr 30 2024 0.000883 -0.000012 -1.34% 0.000894 0.000939 0.000856 18,182,698.00
      Apr 29 2024 0.000895 -0.000133 -12.94% 0.001028 0.001029 0.000865 20,376,898.00
      Apr 28 2024 0.001028 0.000128 14.22% 0.000904 0.001037 0.0009 22,176,992.00
      Apr 27 2024 0.0009 0.000035 4.05% 0.000863 0.000938 0.000791 25,536,168.00
      Apr 26 2024 0.000865 -0.000133 -13.33% 0.000998 0.001 0.00085 38,236,569.00
      Apr 25 2024 0.000998 -0.000021 -2.06% 0.001019 0.001027 0.000982 29,968,088.00
      Apr 24 2024 0.001019 -0.000043 -4.05% 0.001062 0.001065 0.001018 30,718,366.00
      Apr 23 2024 0.001062 -0.000034 -3.10% 0.001095 0.00111 0.00106 31,996,168.00
      Apr 22 2024 0.001096 0.000016 1.48% 0.00108 0.001111 0.001055 31,579,323.00
      Apr 21 2024 0.00108 -0.000025 -2.26% 0.001109 0.00115 0.001077 31,178,376.00
      Apr 20 2024 0.001105 0.000048 4.54% 0.001059 0.001113 0.001048 30,826,332.00

      Your Recent History

      GATE
      GQUSDT
      Galactic Quadrant
      BIT
      1FSLR
      First Solar
      BIT
      LEMA
      Amundi Msci Emerging Mar...
      GATE
      HIGHUSDT
      Highstreet token
      COIN
      NPXSBTC
      Pundi X Token
      COIN
      EGGGBTC
      NASDAQ
      ELVN
      Enliven Therapeutics
      BIT
      F34684
      Vontobel Financial Produ...
      BIT
      EFIE
      Invesco Goldman Sachs Eq...
      BIT
      UB1X6M
      UniCredit Bank
      GATE
      WSIUSDT
      WeSendit
      USOTC
      GSCCF
      Ioneer (PK)
      COIN
      BTCUSD
      Bitcoin
      Delayed Upgrade Clock