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
      19,185.60
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.175
      0.11%
      Bitcoin
      64,051.12
      0.13%
      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. I HOUSE TOKEN (Gate.io:IHTUSDT)

      6. I HOUSE TOKEN (Gate.io:IHTUSDT) Historical

      IHTUSDT I HOUSE TOKEN

      0.000095
      -0.00000172 (-1.79%)
      05:59:27 - Realtime Data

      IHTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000096 -0.00000052 -0.54% 0.000096 0.000097 0.000096 68,103,906.00
      Jul 17 2024 0.000097 -0.00000047 -0.48% 0.000097 0.0001 0.000096 77,900,885.00
      Jul 16 2024 0.000097 -0.00000200 -2.02% 0.000099 0.000099 0.000096 85,524,623.00
      Jul 15 2024 0.000099 0.00000400 4.23% 0.000095 0.0001 0.000094 116,201,842.00
      Jul 14 2024 0.000095 0.00000300 3.27% 0.000094 0.000096 0.000093 101,466,468.00
      Jul 13 2024 0.000092 -0.00000600 -6.16% 0.000095 0.000096 0.00009 88,288,773.00
      Jul 12 2024 0.000097 0.000012 14.09% 0.000087 0.000102 0.000087 1,887,842.00
      Jul 11 2024 0.000085 -0.00000200 -2.30% 0.000087 0.000095 0.000083 117,091,115.00
      Jul 10 2024 0.000087 -0.00000012 -0.14% 0.000087 0.00009 0.000087 55,635,869.00
      Jul 09 2024 0.000087 -0.00000062 -0.71% 0.000087 0.000092 0.000087 4,422,254.00
      Jul 08 2024 0.000088 0.00000300 3.53% 0.000085 0.000136 0.000085 79,795,807.00
      Jul 07 2024 0.000085 -0.000011 -11.47% 0.000093 0.000096 0.000081 74,589,740.00
      Jul 06 2024 0.000096 -0.000018 -15.83% 0.000113 0.00012 0.000081 63,519,504.00
      Jul 05 2024 0.000114 0.000018 18.80% 0.000093 0.000131 0.00008 45,276,987.00
      Jul 04 2024 0.000096 0.00000400 4.38% 0.000092 0.0001 0.000091 55,496,548.00
      Jul 03 2024 0.000091 0.00000100 1.11% 0.000091 0.000092 0.000091 76,596,829.00
      Jul 02 2024 0.00009 -0.00000200 -2.17% 0.000092 0.000092 0.000089 920,807.00
      Jul 01 2024 0.000092 -0.00000038 -0.41% 0.000092 0.000093 0.000088 50,293,433.00
      Jun 30 2024 0.000092 -0.00000300 -3.16% 0.000093 0.000094 0.000092 34,119,332.00
      Jun 29 2024 0.000095 0.00000400 4.41% 0.000094 0.00011 0.000088 132,114,350.00
      Jun 28 2024 0.000091 0.00000200 2.26% 0.000089 0.000094 0.000089 55,994,191.00
      Jun 27 2024 0.000089 0.00000034 0.38% 0.000088 0.00009 0.000088 36,455,751.00
      Jun 26 2024 0.000088 0.00000400 4.76% 0.000084 0.0001 0.000084 2,509,917.00
      Jun 25 2024 0.000084 0.00000200 2.44% 0.000082 0.000098 0.000082 109,486,235.00
      Jun 24 2024 0.000082 -0.000012 -12.80% 0.000094 0.000153 0.00008 80,929,366.00
      Jun 23 2024 0.000094 -0.00000200 -2.09% 0.000096 0.000098 0.000094 54,640,700.00
      Jun 22 2024 0.000096 -0.00000005 -0.05% 0.000096 0.000096 0.000095 147,925,973.00
      Jun 21 2024 0.000096 -0.00000051 -0.53% 0.000097 0.000098 0.000095 139,348,787.00
      Jun 20 2024 0.000096 0.00000002 0.02% 0.000097 0.000098 0.000096 141,303,778.00
      Jun 19 2024 0.000096 -0.00000022 -0.23% 0.000096 0.000098 0.000095 108,343,326.00
      Jun 18 2024 0.000097 -0.000016 -14.21% 0.000113 0.000114 0.000095 91,781,647.00
      Jun 17 2024 0.000113 -0.00000400 -3.44% 0.000116 0.000116 0.000113 93,657,543.00
      Jun 16 2024 0.000116 -0.00000014 -0.12% 0.000116 0.000116 0.000116 121,583,301.00
      Jun 15 2024 0.000116 0.00000300 2.64% 0.000114 0.000118 0.000113 120,854,291.00
      Jun 14 2024 0.000113 -0.00000500 -4.22% 0.000118 0.000122 0.000113 81,486,898.00
      Jun 13 2024 0.000119 -0.00000300 -2.47% 0.000121 0.000121 0.000118 116,295,877.00
      Jun 12 2024 0.000121 0.00000400 3.40% 0.000118 0.000125 0.000118 27,200,181.00
      Jun 11 2024 0.000118 -0.00000037 -0.31% 0.000118 0.000122 0.000118 14,917,762.00
      Jun 10 2024 0.000118 -0.00000300 -2.48% 0.000121 0.000121 0.000118 116,840,231.00
      Jun 09 2024 0.000121 -0.00000006 -0.05% 0.000121 0.000121 0.00012 114,677,684.00
      Jun 08 2024 0.000121 0.00000300 2.55% 0.000118 0.000121 0.000115 110,958,369.00
      Jun 07 2024 0.000118 -0.00000900 -7.13% 0.000126 0.000127 0.000117 111,309,917.00
      Jun 06 2024 0.000126 -0.00000026 -0.21% 0.000127 0.000127 0.000126 105,755,517.00
      Jun 05 2024 0.000127 0.00000700 5.87% 0.000119 0.000129 0.000119 92,651,408.00
      Jun 04 2024 0.000119 -0.000014 -10.49% 0.000133 0.000165 0.000117 59,725,504.00
      Jun 03 2024 0.000133 -0.00000200 -1.48% 0.000136 0.000136 0.000133 105,222,142.00
      Jun 02 2024 0.000136 -0.00000020 -0.15% 0.000136 0.000136 0.000135 77,062,307.00
      Jun 01 2024 0.000136 -0.00000100 -0.73% 0.000138 0.000139 0.000135 35,667,555.00
      May 31 2024 0.000137 0.00000100 0.74% 0.000136 0.000138 0.000135 55,332,306.00
      May 30 2024 0.000136 -0.00000400 -2.85% 0.00014 0.000141 0.000135 93,487,673.00
      May 29 2024 0.00014 -0.00000300 -2.10% 0.000145 0.000146 0.000138 30,602,232.00
      May 28 2024 0.000143 0.00000700 5.16% 0.000136 0.00018 0.000134 99,804,439.00
      May 27 2024 0.000136 0.00000200 1.50% 0.000133 0.000137 0.000131 91,957,789.00
      May 26 2024 0.000134 -0.00000200 -1.48% 0.000135 0.000137 0.000131 103,791,388.00
      May 25 2024 0.000135 0.00000400 3.05% 0.000131 0.000145 0.000131 84,367,596.00
      May 24 2024 0.000131 0.00000600 4.80% 0.000125 0.000133 0.000125 107,053,834.00
      May 23 2024 0.000125 -0.00000300 -2.34% 0.000129 0.000132 0.000119 56,364,119.00
      May 22 2024 0.000128 -0.000016 -11.14% 0.000144 0.000144 0.00012 61,751,154.00
      May 21 2024 0.000144 0.000021 17.10% 0.000123 0.000165 0.000123 97,897,954.00
      May 20 2024 0.000123 -0.00000089 -0.72% 0.000124 0.000124 0.000122 103,900,569.00
      May 19 2024 0.000124 0.00000600 5.08% 0.000118 0.000126 0.000118 107,949,703.00
      May 18 2024 0.000118 0.00000200 1.73% 0.000118 0.000119 0.000116 114,129,752.00
      May 17 2024 0.000116 -0.00000047 -0.40% 0.000117 0.000117 0.000115 112,774,713.00
      May 16 2024 0.000116 0.00000085 0.74% 0.000116 0.000118 0.000114 98,747,267.00
      May 15 2024 0.000115 -0.00000044 -0.38% 0.000116 0.000116 0.000113 113,193,760.00
      May 14 2024 0.000116 -0.00000200 -1.69% 0.000118 0.000118 0.000116 115,617,010.00
      May 13 2024 0.000118 -0.00000400 -3.26% 0.000123 0.000123 0.000117 116,978,190.00
      May 12 2024 0.000123 0.00000300 2.51% 0.00012 0.000124 0.000119 113,453,188.00
      May 11 2024 0.000119 -0.00000031 -0.26% 0.000119 0.000121 0.000118 73,982,052.00
      May 10 2024 0.00012 0.00000200 1.70% 0.000117 0.000131 0.000113 89,754,020.00
      May 09 2024 0.000118 0.00000300 2.63% 0.000114 0.000149 0.000113 120,059,579.00
      May 08 2024 0.000114 -0.00000500 -4.20% 0.000119 0.000119 0.000113 123,167,028.00
      May 07 2024 0.000119 0.00000003 0.03% 0.000119 0.00012 0.000118 119,117,478.00
      May 06 2024 0.000119 -0.00000300 -2.46% 0.000122 0.000122 0.000116 94,111,582.00
      May 05 2024 0.000122 0.00000600 5.16% 0.000116 0.000126 0.000116 63,061,389.00
      May 04 2024 0.000116 0.00000700 6.41% 0.000109 0.000119 0.000109 99,061,350.00
      May 03 2024 0.000109 0.00000200 1.86% 0.000107 0.000113 0.000107 133,382,332.00
      May 02 2024 0.000107 -0.00000400 -3.60% 0.000111 0.000112 0.000107 124,542,092.00
      May 01 2024 0.000111 -0.00000300 -2.64% 0.000113 0.000114 0.000111 126,255,408.00
      Apr 30 2024 0.000114 -0.00000200 -1.73% 0.000117 0.000125 0.000111 106,929,586.00
      Apr 29 2024 0.000115 0.00000300 2.67% 0.000115 0.000123 0.000111 12,798,181.00
      Apr 28 2024 0.000113 0.00000200 1.80% 0.000111 0.000117 0.000108 106,823,433.00
      Apr 27 2024 0.000111 0.00000099 0.90% 0.00011 0.000112 0.000108 121,444,476.00
      Apr 26 2024 0.00011 -0.00000100 -0.90% 0.000111 0.000112 0.00011 121,038,452.00
      Apr 25 2024 0.000111 0.00000300 2.77% 0.000108 0.000112 0.000106 126,420,198.00
      Apr 24 2024 0.000108 -0.00000900 -7.66% 0.000124 0.000154 0.000107 121,626,495.00
      Apr 23 2024 0.000118 -0.00000200 -1.68% 0.000119 0.00012 0.00011 52,710,997.00
      Apr 22 2024 0.000119 -0.000017 -12.49% 0.000136 0.000136 0.000118 93,703,791.00
      Apr 21 2024 0.000136 0.00000800 6.27% 0.000127 0.00014 0.000126 41,501,521.00
      Apr 20 2024 0.000128 -0.00000300 -2.29% 0.000131 0.00014 0.000123 47,184,282.00

      Your Recent History

      GATE
      IHTUSDT
      I HOUSE TOKEN
      BIT
      UV8C7H
      UniCredit Bank
      COIN
      MYTVUSD
      MyTV Token
      BOV
      CPLE11R
      COPEL
      BOV
      GGPS3
      GPS Participacoes e Empr... ON
      TG
      ABO
      Clearvise
      LSE
      61HT
      Investec Bnk 27
      LSE
      FLXU
      Frk Us Eq Etf
      Delayed Upgrade Clock