ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,594.12
      0.61%
      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. Hades (Gate.io:HADESUSDT)

      6. Hades (Gate.io:HADESUSDT) Historical

      HADESUSDT Hades

      0.02772
      0.00075 (2.78%)
      15:03:08 - Realtime Data

      HADESUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 15 2024 0.02697 0.00009 0.33% 0.02691 0.0276 0.02549 290,008.00
      Jun 14 2024 0.02688 0.00001 0.04% 0.02693 0.02761 0.02471 544,176.00
      Jun 13 2024 0.02687 -0.0009 -3.24% 0.02809 0.02809 0.02304 153,246.00
      Jun 12 2024 0.02777 -0.0002 -0.72% 0.02835 0.02945 0.02652 278,118.00
      Jun 11 2024 0.02797 -0.00164 -5.54% 0.02957 0.02979 0.02651 458,868.00
      Jun 10 2024 0.02961 -0.00101 -3.30% 0.03081 0.03081 0.02929 493,583.00
      Jun 09 2024 0.03062 0.00067 2.24% 0.02997 0.03072 0.02987 440,349.00
      Jun 08 2024 0.02995 -0.00006 -0.20% 0.02998 0.03108 0.02906 511,071.00
      Jun 07 2024 0.03001 -0.00176 -5.54% 0.0318 0.03236 0.02755 187,111.00
      Jun 06 2024 0.03177 -0.00183 -5.45% 0.03359 0.03359 0.03026 69,217.00
      Jun 05 2024 0.0336 -0.00071 -2.07% 0.03431 0.03486 0.03169 27,682.00
      Jun 04 2024 0.03431 0.0009 2.69% 0.03343 0.03569 0.03233 192,181.00
      Jun 03 2024 0.03341 0.00046 1.40% 0.03223 0.03639 0.02971 412,226.00
      Jun 02 2024 0.03295 -0.00208 -5.94% 0.03595 0.03602 0.03186 365,639.00
      Jun 01 2024 0.03503 -0.00083 -2.31% 0.03585 0.03712 0.03443 136,262.00
      May 31 2024 0.03586 -0.00055 -1.51% 0.03642 0.03827 0.0355 163,333.00
      May 30 2024 0.03641 -0.00087 -2.33% 0.03784 0.03785 0.0357 9,986.00
      May 29 2024 0.03728 0.00015 0.40% 0.03716 0.03728 0.03641 18,885.00
      May 28 2024 0.03713 -0.00078 -2.06% 0.03791 0.03864 0.03575 111,310.00
      May 27 2024 0.03791 0.00221 6.19% 0.03605 0.03941 0.03593 209,570.00
      May 26 2024 0.0357 -0.00168 -4.49% 0.03738 0.03738 0.0357 146,186.00
      May 25 2024 0.03738 -0.00013 -0.35% 0.03746 0.04266 0.0364 234,776.00
      May 24 2024 0.03751 -0.00065 -1.70% 0.03879 0.03907 0.03572 203,316.00
      May 23 2024 0.03816 -0.00283 -6.90% 0.03943 0.04098 0.03713 70,710.00
      May 22 2024 0.04099 0.00124 3.12% 0.03984 0.04099 0.03958 87,259.00
      May 21 2024 0.03975 -0.00207 -4.95% 0.04263 0.0466 0.03941 228,052.00
      May 20 2024 0.04182 0.00302 7.78% 0.03883 0.0447 0.03867 83,053.00
      May 19 2024 0.0388 -0.00087 -2.19% 0.03967 0.04017 0.03791 294,122.00
      May 18 2024 0.03967 0.00095 2.45% 0.0387 0.0402 0.03792 280,747.00
      May 17 2024 0.03872 0.00232 6.37% 0.0365 0.04106 0.0364 492,689.00
      May 16 2024 0.0364 -0.0032 -8.08% 0.0398 0.0421 0.0318 720,678.00
      May 15 2024 0.0396 0.004 11.24% 0.0356 0.0519 0.0325 702,283.00
      May 14 2024 0.0356 -0.0035 -8.95% 0.0392 0.0397 0.0349 437,077.00
      May 13 2024 0.0391 0.0002 0.51% 0.0389 0.0411 0.0366 365,284.00
      May 12 2024 0.0389 -0.0009 -2.26% 0.0398 0.0414 0.0384 319,533.00
      May 11 2024 0.0398 -0.0008 -1.97% 0.0405 0.0419 0.0378 269,929.00
      May 10 2024 0.0406 -0.0034 -7.73% 0.044 0.0466 0.0402 310,171.00
      May 09 2024 0.044 0.0015 3.53% 0.0425 0.0453 0.0393 407,062.00
      May 08 2024 0.0425 -0.0028 -6.18% 0.0453 0.0479 0.0412 290,931.00
      May 07 2024 0.0453 -0.0021 -4.43% 0.0474 0.0509 0.0449 167,897.00
      May 06 2024 0.0474 -0.0044 -8.49% 0.0517 0.0577 0.0452 219,127.00
      May 05 2024 0.0518 -0.0008 -1.52% 0.0526 0.053 0.050 123,218.00
      May 04 2024 0.0526 0.0009 1.74% 0.0517 0.0538 0.050 184,631.00
      May 03 2024 0.0517 0.0007 1.37% 0.0511 0.0528 0.0491 353,064.00
      May 02 2024 0.051 0.001 2.00% 0.0515 0.0562 0.0425 369,791.00
      May 01 2024 0.050 0.0131 35.50% 0.0366 0.054 0.0346 869,989.00
      Apr 30 2024 0.0369 -0.0014 -3.66% 0.0382 0.0392 0.0329 556,240.00
      Apr 29 2024 0.0383 0.0026 7.28% 0.0357 0.0392 0.0357 460,196.00
      Apr 28 2024 0.0357 -0.0003 -0.83% 0.036 0.0387 0.0349 529,689.00
      Apr 27 2024 0.036 0.0012 3.45% 0.0353 0.0373 0.0347 475,775.00
      Apr 26 2024 0.0348 -0.0035 -9.14% 0.0383 0.0408 0.0342 534,332.00
      Apr 25 2024 0.0383 0.0004 1.06% 0.0378 0.0394 0.0358 342,347.00
      Apr 24 2024 0.0379 -0.0017 -4.29% 0.0402 0.0406 0.037 508,023.00
      Apr 23 2024 0.0396 -0.0003 -0.75% 0.0399 0.0411 0.0342 379,661.00
      Apr 22 2024 0.0399 0.0009 2.31% 0.0391 0.0401 0.0384 369,247.00
      Apr 21 2024 0.039 0.0005 1.30% 0.0386 0.0415 0.0383 401,673.00
      Apr 20 2024 0.0385 0.0027 7.54% 0.0366 0.0395 0.0347 444,257.00
      Apr 19 2024 0.0358 -0.0009 -2.45% 0.0361 0.0399 0.0334 539,246.00
      Apr 18 2024 0.0367 0.0024 7.00% 0.0343 0.0378 0.033 550,570.00
      Apr 17 2024 0.0343 -0.0009 -2.56% 0.0352 0.0383 0.0329 647,675.00
      Apr 16 2024 0.0352 0.0021 6.34% 0.0331 0.0386 0.0287 802,638.00
      Apr 15 2024 0.0331 -0.0073 -18.07% 0.0404 0.041 0.0273 872,255.00
      Apr 14 2024 0.0404 0.0045 12.53% 0.0364 0.0404 0.0335 457,994.00
      Apr 13 2024 0.0359 -0.0029 -7.47% 0.0387 0.0435 0.0327 421,743.00
      Apr 12 2024 0.0388 -0.0041 -9.56% 0.0429 0.0435 0.0333 429,853.00
      Apr 11 2024 0.0429 -0.0008 -1.83% 0.043 0.0473 0.0413 255,863.00
      Apr 10 2024 0.0437 -0.0009 -2.02% 0.0446 0.046 0.0376 399,795.00
      Apr 09 2024 0.0446 -0.0018 -3.88% 0.0464 0.0477 0.0442 317,528.00
      Apr 08 2024 0.0464 -0.0021 -4.33% 0.0486 0.0491 0.0426 350,498.00
      Apr 07 2024 0.0485 -0.0013 -2.61% 0.0498 0.0521 0.0467 489,307.00
      Apr 06 2024 0.0498 0.0018 3.75% 0.048 0.0502 0.0471 358,215.00
      Apr 05 2024 0.048 -0.0022 -4.38% 0.0502 0.0699 0.0452 501,805.00
      Apr 04 2024 0.0502 0.0002 0.40% 0.0509 0.0532 0.0471 306,509.00
      Apr 03 2024 0.050 0.0013 2.67% 0.0493 0.0551 0.0465 383,495.00
      Apr 02 2024 0.0487 -0.0023 -4.51% 0.0507 0.0545 0.0412 608,403.00
      Apr 01 2024 0.051 -0.0029 -5.38% 0.0521 0.0584 0.047 447,933.00
      Mar 31 2024 0.0539 0.0075 16.16% 0.0463 0.0573 0.0461 436,811.00
      Mar 30 2024 0.0464 0.0003 0.65% 0.0463 0.0474 0.0424 114,969.00
      Mar 29 2024 0.0461 -0.0029 -5.92% 0.0506 0.0518 0.0448 343,458.00
      Mar 28 2024 0.049 0.0019 4.03% 0.0471 0.0618 0.0444 782,735.00
      Mar 27 2024 0.0471 -0.0046 -8.90% 0.0519 0.0536 0.045 664,682.00
      Mar 26 2024 0.0517 -0.0016 -3.00% 0.0538 0.0584 0.0492 717,366.00
      Mar 25 2024 0.0533 0.0008 1.52% 0.0522 0.0671 0.0493 535,231.00
      Mar 24 2024 0.0525 0.0039 8.02% 0.0489 0.0544 0.0486 469,065.00
      Mar 23 2024 0.0486 -0.0049 -9.16% 0.0538 0.0548 0.0456 533,858.00
      Mar 22 2024 0.0535 -0.0067 -11.13% 0.0606 0.062 0.0509 435,258.00
      Mar 21 2024 0.0602 -0.0041 -6.38% 0.0646 0.0675 0.0576 460,415.00
      Mar 20 2024 0.0643 0.0075 13.20% 0.0567 0.0651 0.0547 453,317.00
      Mar 19 2024 0.0568 -0.0001 -0.18% 0.0566 0.0668 0.0521 440,357.00
      Mar 18 2024 0.0569 -0.0082 -12.60% 0.0649 0.0707 0.052 441,964.00
      Mar 17 2024 0.0651 -0.0042 -6.06% 0.069 0.0877 0.059 530,274.00
      Mar 16 2024 0.0693 0.0174 33.53% 0.052 0.0786 0.052 628,071.00

      Your Recent History

      GATE
      HADESUSDT
      Hades
      Delayed Upgrade Clock