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
      64,075.51
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. HELLO (Gate.io:HELLOUSDT)

      6. HELLO (Gate.io:HELLOUSDT) Historical

      HELLOUSDT HELLO

      0.02685
      -0.00015 (-0.56%)
      07:12:11 - Realtime Data

      HELLOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.027 -0.00043 -1.57% 0.02734 0.02772 0.02663 546,668.00
      Jul 17 2024 0.02743 0.00088 3.31% 0.02654 0.02845 0.02648 606,590.00
      Jul 16 2024 0.02655 -0.00013 -0.49% 0.02702 0.02798 0.02591 756,140.00
      Jul 15 2024 0.02668 0.00283 11.87% 0.02395 0.02673 0.02391 631,437.00
      Jul 14 2024 0.02385 0.00055 2.36% 0.02339 0.02487 0.02319 765,972.00
      Jul 13 2024 0.0233 -0.00018 -0.77% 0.02358 0.02369 0.0232 639,724.00
      Jul 12 2024 0.02348 0.00021 0.90% 0.02332 0.02376 0.02291 698,652.00
      Jul 11 2024 0.02327 0.00035 1.53% 0.02293 0.02395 0.02282 733,982.00
      Jul 10 2024 0.02292 0.00009 0.39% 0.02274 0.02401 0.02233 722,582.00
      Jul 09 2024 0.02283 0.0006 2.70% 0.02229 0.02308 0.02224 622,623.00
      Jul 08 2024 0.02223 0.00026 1.18% 0.02196 0.02364 0.02139 1,021,762.00
      Jul 07 2024 0.02197 -0.00143 -6.11% 0.02342 0.02344 0.0218 667,521.00
      Jul 06 2024 0.0234 0.00096 4.28% 0.02238 0.02386 0.02233 742,189.00
      Jul 05 2024 0.02244 0.00043 1.95% 0.0218 0.02327 0.02022 820,419.00
      Jul 04 2024 0.02201 -0.00187 -7.83% 0.02381 0.02425 0.022 919,189.00
      Jul 03 2024 0.02388 -0.00069 -2.81% 0.02452 0.02461 0.0229 768,946.00
      Jul 02 2024 0.02457 -0.00086 -3.38% 0.02547 0.02577 0.02448 933,534.00
      Jul 01 2024 0.02543 0.00053 2.13% 0.02486 0.02581 0.02462 758,402.00
      Jun 30 2024 0.0249 0.00012 0.48% 0.02474 0.02589 0.02433 846,599.00
      Jun 29 2024 0.02478 -0.00011 -0.44% 0.02492 0.02698 0.02467 733,155.00
      Jun 28 2024 0.02489 -0.00012 -0.48% 0.02517 0.0256 0.02465 690,251.00
      Jun 27 2024 0.02501 -0.00041 -1.61% 0.02547 0.02554 0.02463 720,337.00
      Jun 26 2024 0.02542 -0.00025 -0.97% 0.02571 0.02834 0.02527 715,048.00
      Jun 25 2024 0.02567 0.00123 5.03% 0.02457 0.02582 0.02435 694,096.00
      Jun 24 2024 0.02444 0.00011 0.45% 0.02431 0.02453 0.02344 689,954.00
      Jun 23 2024 0.02433 -0.0016 -6.17% 0.02586 0.02597 0.02423 666,179.00
      Jun 22 2024 0.02593 0.00072 2.86% 0.02521 0.02611 0.02506 589,016.00
      Jun 21 2024 0.02521 -0.00028 -1.10% 0.02548 0.02598 0.02466 801,356.00
      Jun 20 2024 0.02549 -0.00223 -8.04% 0.02769 0.02789 0.02536 734,026.00
      Jun 19 2024 0.02772 0.00062 2.29% 0.0271 0.02805 0.02695 658,284.00
      Jun 18 2024 0.0271 -0.00084 -3.01% 0.02796 0.02799 0.02605 772,364.00
      Jun 17 2024 0.02794 -0.00113 -3.89% 0.02905 0.02936 0.02712 715,643.00
      Jun 16 2024 0.02907 -0.00072 -2.42% 0.0298 0.0298 0.02844 665,524.00
      Jun 15 2024 0.02979 -0.00014 -0.47% 0.02992 0.03029 0.02902 528,770.00
      Jun 14 2024 0.02993 -0.00065 -2.13% 0.03056 0.03076 0.02873 811,566.00
      Jun 13 2024 0.03058 -0.00191 -5.88% 0.03246 0.0326 0.0302 695,818.00
      Jun 12 2024 0.03249 0.00134 4.30% 0.0311 0.0333 0.0305 768,534.00
      Jun 11 2024 0.03115 -0.00203 -6.12% 0.03324 0.03329 0.03061 790,793.00
      Jun 10 2024 0.03318 -0.00219 -6.19% 0.03541 0.03569 0.03267 650,660.00
      Jun 09 2024 0.03537 -0.00041 -1.15% 0.03572 0.03714 0.03522 611,005.00
      Jun 08 2024 0.03578 -0.0014 -3.77% 0.0372 0.03785 0.03556 577,009.00
      Jun 07 2024 0.03718 -0.00313 -7.76% 0.04029 0.04168 0.03613 848,650.00
      Jun 06 2024 0.04031 0.00141 3.62% 0.03884 0.04303 0.03855 1,159,970.00
      Jun 05 2024 0.0389 0.00307 8.57% 0.03579 0.04319 0.03579 862,518.00
      Jun 04 2024 0.03583 0.00293 8.91% 0.03287 0.03929 0.03246 844,582.00
      Jun 03 2024 0.0329 0.00135 4.28% 0.03151 0.03637 0.03136 1,079,673.00
      Jun 02 2024 0.03155 0.00049 1.58% 0.03109 0.03178 0.03095 632,417.00
      Jun 01 2024 0.03106 -0.00029 -0.93% 0.03139 0.0317 0.03019 848,104.00
      May 31 2024 0.03135 -0.00051 -1.60% 0.03189 0.0321 0.03102 724,033.00
      May 30 2024 0.03186 -0.00017 -0.53% 0.03204 0.0327 0.0315 579,894.00
      May 29 2024 0.03203 -0.00042 -1.29% 0.03243 0.03271 0.03171 718,765.00
      May 28 2024 0.03245 -0.00114 -3.39% 0.03358 0.03361 0.03199 884,359.00
      May 27 2024 0.03359 0.00118 3.64% 0.03241 0.03382 0.03209 1,043,211.00
      May 26 2024 0.03241 -0.0012 -3.57% 0.03377 0.03427 0.03234 879,876.00
      May 25 2024 0.03361 -0.00082 -2.38% 0.03433 0.03441 0.03343 621,242.00
      May 24 2024 0.03443 -0.00089 -2.52% 0.03537 0.0355 0.03294 687,224.00
      May 23 2024 0.03532 -0.00113 -3.10% 0.03662 0.03664 0.03429 638,902.00
      May 22 2024 0.03645 -0.00267 -6.83% 0.03913 0.0396 0.03643 702,798.00
      May 21 2024 0.03912 0.00253 6.91% 0.0365 0.04117 0.03636 917,050.00
      May 20 2024 0.03659 0.00473 14.85% 0.03177 0.03681 0.03064 863,495.00
      May 19 2024 0.03186 -0.00075 -2.30% 0.03249 0.03277 0.03169 692,800.00
      May 18 2024 0.03261 -0.0009 -2.69% 0.03369 0.03403 0.03226 697,612.00
      May 17 2024 0.03351 -0.00061 -1.79% 0.0337 0.03479 0.03314 650,092.00
      May 16 2024 0.03412 -0.0006 -1.73% 0.03465 0.03604 0.0339 542,798.00
      May 15 2024 0.03472 0.00186 5.66% 0.03282 0.03542 0.03228 651,731.00
      May 14 2024 0.03286 -0.00231 -6.57% 0.03509 0.03524 0.03265 602,200.00
      May 13 2024 0.03517 -0.00013 -0.37% 0.03539 0.0354 0.03413 646,468.00
      May 12 2024 0.0353 -0.00009 -0.25% 0.03542 0.03595 0.03475 515,576.00
      May 11 2024 0.03539 -0.00037 -1.03% 0.03575 0.03598 0.03519 472,534.00
      May 10 2024 0.03576 -0.00129 -3.48% 0.03711 0.03737 0.03567 595,934.00
      May 09 2024 0.03705 0.00037 1.01% 0.03675 0.03795 0.03666 416,285.00
      May 08 2024 0.03668 -0.00083 -2.21% 0.03749 0.03778 0.0364 471,977.00
      May 07 2024 0.03751 -0.00182 -4.63% 0.03938 0.0398 0.03736 601,576.00
      May 06 2024 0.03933 -0.00247 -5.91% 0.04197 0.04214 0.03912 581,801.00
      May 05 2024 0.0418 -0.0005 -1.18% 0.04225 0.04355 0.04127 502,388.00
      May 04 2024 0.0423 -0.00149 -3.40% 0.04382 0.045 0.04211 540,835.00
      May 03 2024 0.04379 0.00219 5.26% 0.04121 0.04388 0.04021 782,811.00
      May 02 2024 0.0416 0.00497 13.57% 0.03662 0.04193 0.035 902,253.00
      May 01 2024 0.03663 -0.00039 -1.05% 0.03683 0.03715 0.03427 1,236,801.00
      Apr 30 2024 0.03702 -0.00098 -2.58% 0.03787 0.03887 0.03557 770,486.00
      Apr 29 2024 0.038 -0.00219 -5.45% 0.04015 0.04039 0.03753 638,028.00
      Apr 28 2024 0.04019 -0.00006 -0.15% 0.04036 0.04125 0.03996 558,852.00
      Apr 27 2024 0.04025 0.00012 0.30% 0.04023 0.0406 0.03937 630,110.00
      Apr 26 2024 0.04013 -0.00211 -5.00% 0.0422 0.04229 0.04001 660,041.00
      Apr 25 2024 0.04224 0.00017 0.40% 0.04209 0.04394 0.0405 653,734.00
      Apr 24 2024 0.04207 -0.00123 -2.84% 0.04293 0.04653 0.04127 797,529.00
      Apr 23 2024 0.0433 -0.00179 -3.97% 0.04504 0.04635 0.04267 625,766.00
      Apr 22 2024 0.04509 -0.00081 -1.76% 0.04595 0.04719 0.04475 716,393.00
      Apr 21 2024 0.0459 0.00025 0.55% 0.04564 0.04948 0.04495 885,392.00
      Apr 20 2024 0.04565 0.00284 6.63% 0.04301 0.049 0.04278 635,394.00

      Your Recent History

      GATE
      HELLOUSDT
      HELLO
      AMEX
      XLU
      Utilities Select Sector
      BIT
      HAGG
      Exchange Traded
      AMEX
      BINC
      BlackRock Flexible Incom...
      USOTC
      MBLMF
      Mobilum Technologies (PK)
      Delayed Upgrade Clock