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
      19,188.00
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.10
      0.02%
      Bitcoin
      64,139.64
      0.27%
      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. Larix (Gate.io:LARIXUSDT)

      6. Larix (Gate.io:LARIXUSDT) Historical

      LARIXUSDT Larix

      0.000171
      0.00000135 (0.79%)
      07:06:49 - Realtime Data

      LARIXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00017 -0.00000080 -0.47% 0.000171 0.000175 0.000167 83,572,133.00
      Jul 17 2024 0.000171 0.00000200 1.18% 0.000168 0.000177 0.000168 57,210,164.00
      Jul 16 2024 0.000169 0.00000100 0.60% 0.000168 0.000173 0.000166 65,491,943.00
      Jul 15 2024 0.000168 0.00000500 3.07% 0.000163 0.000214 0.000161 75,392,921.00
      Jul 14 2024 0.000163 0.00000800 5.17% 0.000155 0.000164 0.000155 69,400,552.00
      Jul 13 2024 0.000155 0.00000070 0.45% 0.000154 0.000155 0.000154 89,145,913.00
      Jul 12 2024 0.000154 -0.00000200 -1.28% 0.000156 0.00016 0.000153 52,167,940.00
      Jul 11 2024 0.000156 0.00000011 0.07% 0.000156 0.000158 0.000156 86,637,647.00
      Jul 10 2024 0.000156 0.00000044 0.28% 0.000157 0.000158 0.000154 46,023,044.00
      Jul 09 2024 0.000156 0.00000200 1.30% 0.000154 0.000158 0.000154 36,413,261.00
      Jul 08 2024 0.000154 -0.00000100 -0.64% 0.000156 0.000156 0.000147 50,306,589.00
      Jul 07 2024 0.000155 -0.00000069 -0.44% 0.000156 0.00016 0.000149 13,466,623.00
      Jul 06 2024 0.000156 0.00000800 5.39% 0.000148 0.000201 0.000143 50,757,587.00
      Jul 05 2024 0.000148 -0.00000400 -2.63% 0.000151 0.000154 0.000143 47,385,197.00
      Jul 04 2024 0.000152 -0.000014 -8.43% 0.000164 0.000164 0.000147 52,087,181.00
      Jul 03 2024 0.000166 0.00000200 1.22% 0.000164 0.000167 0.000157 18,305,026.00
      Jul 02 2024 0.000164 0.00000200 1.24% 0.000161 0.000169 0.000161 27,322,810.00
      Jul 01 2024 0.000162 0.00000600 3.84% 0.000156 0.000169 0.000156 60,152,639.00
      Jun 30 2024 0.000156 -0.00000018 -0.12% 0.000156 0.000158 0.000155 89,295,822.00
      Jun 29 2024 0.000156 0.00000100 0.64% 0.000155 0.000169 0.000155 89,535,426.00
      Jun 28 2024 0.000155 0.00000100 0.65% 0.000155 0.000156 0.000151 77,413,523.00
      Jun 27 2024 0.000154 0.00000200 1.31% 0.000152 0.000156 0.000147 56,786,220.00
      Jun 26 2024 0.000152 0.00000300 2.00% 0.00015 0.000156 0.00015 75,631,794.00
      Jun 25 2024 0.00015 -0.00000100 -0.66% 0.000151 0.000153 0.000146 34,505,930.00
      Jun 24 2024 0.000151 -0.00000100 -0.66% 0.000152 0.000154 0.000149 77,767,718.00
      Jun 23 2024 0.000152 0.00000300 2.00% 0.00015 0.000161 0.000149 83,288,992.00
      Jun 22 2024 0.00015 -0.00000400 -2.60% 0.000154 0.000154 0.000147 83,322,265.00
      Jun 21 2024 0.000154 -0.00000017 -0.11% 0.000154 0.000169 0.000142 58,166,365.00
      Jun 20 2024 0.000154 -0.00000200 -1.28% 0.000156 0.000166 0.000153 91,257,996.00
      Jun 19 2024 0.000156 -0.00000070 -0.45% 0.000157 0.000163 0.000152 48,286,901.00
      Jun 18 2024 0.000157 -0.00000600 -3.69% 0.000162 0.000167 0.000155 55,270,009.00
      Jun 17 2024 0.000163 -0.00000400 -2.41% 0.000166 0.000167 0.00016 80,397,829.00
      Jun 16 2024 0.000166 0.00000089 0.54% 0.000165 0.000169 0.000163 80,955,565.00
      Jun 15 2024 0.000165 0.00000300 1.85% 0.000162 0.000169 0.000158 80,097,986.00
      Jun 14 2024 0.000162 0.00000300 1.88% 0.000159 0.000174 0.000158 105,645,648.00
      Jun 13 2024 0.000159 0.00000300 1.92% 0.000156 0.000176 0.000153 84,933,511.00
      Jun 12 2024 0.000156 0.00000100 0.65% 0.000155 0.000169 0.000152 73,506,511.00
      Jun 11 2024 0.000155 0.00000900 6.17% 0.000146 0.000184 0.000142 93,601,152.00
      Jun 10 2024 0.000146 -0.00000200 -1.35% 0.000148 0.000149 0.000145 92,754,976.00
      Jun 09 2024 0.000148 0.00000077 0.52% 0.000147 0.00015 0.000146 84,248,704.00
      Jun 08 2024 0.000147 -0.00000300 -2.00% 0.00015 0.00015 0.000142 50,782,242.00
      Jun 07 2024 0.00015 -0.00000100 -0.66% 0.000152 0.00016 0.000149 38,003,332.00
      Jun 06 2024 0.000151 0.00000600 4.13% 0.000145 0.000161 0.000144 87,457,437.00
      Jun 05 2024 0.000145 -0.000019 -11.54% 0.000162 0.000164 0.000141 107,446,146.00
      Jun 04 2024 0.000165 -0.00002 -10.83% 0.000185 0.000195 0.00015 60,214,971.00
      Jun 03 2024 0.000185 0.00000026 0.14% 0.000184 0.00019 0.000184 75,556,165.00
      Jun 02 2024 0.000184 -0.00000300 -1.60% 0.000187 0.000195 0.000183 80,531,811.00
      Jun 01 2024 0.000187 0.00000400 2.18% 0.000184 0.000194 0.000183 73,015,570.00
      May 31 2024 0.000184 -0.00000069 -0.37% 0.000185 0.000194 0.000178 76,589,634.00
      May 30 2024 0.000185 -0.00000100 -0.54% 0.000186 0.000187 0.000179 74,912,003.00
      May 29 2024 0.000186 0.00000400 2.19% 0.000182 0.000194 0.000177 75,526,856.00
      May 28 2024 0.000182 0.00000300 1.67% 0.00018 0.000191 0.000178 74,653,780.00
      May 27 2024 0.000179 0.00000600 3.47% 0.000173 0.000182 0.000173 75,166,401.00
      May 26 2024 0.000173 -0.00000300 -1.71% 0.000176 0.000179 0.00017 78,587,654.00
      May 25 2024 0.000176 -0.00000500 -2.77% 0.000181 0.000181 0.00017 78,059,673.00
      May 24 2024 0.000181 -0.00000200 -1.09% 0.000182 0.000188 0.00018 76,088,485.00
      May 23 2024 0.000183 -0.000016 -8.02% 0.000199 0.000199 0.00018 73,520,128.00
      May 22 2024 0.000199 -0.00001 -4.76% 0.00021 0.000218 0.000198 70,695,969.00
      May 21 2024 0.00021 0.000018 9.37% 0.000193 0.000218 0.000189 70,965,478.00
      May 20 2024 0.000192 -0.00000100 -0.52% 0.000192 0.000195 0.000183 73,165,767.00
      May 19 2024 0.000193 0.00001 5.47% 0.000184 0.000215 0.000182 79,649,454.00
      May 18 2024 0.000183 0.00000300 1.67% 0.00018 0.000194 0.000179 77,923,048.00
      May 17 2024 0.00018 0.00000700 4.04% 0.000173 0.000216 0.000172 76,641,448.00
      May 16 2024 0.000173 -0.00000400 -2.25% 0.000177 0.000185 0.000172 75,509,458.00
      May 15 2024 0.000177 0.00000200 1.14% 0.000176 0.00018 0.000172 77,832,638.00
      May 14 2024 0.000175 -0.00000100 -0.57% 0.000176 0.00018 0.000171 80,784,741.00
      May 13 2024 0.000176 -0.00000600 -3.28% 0.000183 0.000184 0.000166 79,511,669.00
      May 12 2024 0.000183 0.00000400 2.24% 0.000179 0.000185 0.000179 75,454,365.00
      May 11 2024 0.000179 -0.00000600 -3.25% 0.000185 0.000186 0.000178 74,138,010.00
      May 10 2024 0.000185 0.00000300 1.65% 0.000181 0.000186 0.000181 73,778,779.00
      May 09 2024 0.000182 -0.00000200 -1.09% 0.000184 0.000187 0.00018 72,086,638.00
      May 08 2024 0.000184 0.00000044 0.24% 0.000183 0.000186 0.000182 74,799,175.00
      May 07 2024 0.000183 -0.00000200 -1.08% 0.000186 0.000186 0.000182 70,901,301.00
      May 06 2024 0.000186 0.00000300 1.64% 0.000182 0.000186 0.000182 73,332,410.00
      May 05 2024 0.000182 0.00000600 3.41% 0.000176 0.000211 0.000174 75,470,019.00
      May 04 2024 0.000176 0.00000800 4.75% 0.000168 0.000195 0.000168 56,752,191.00
      May 03 2024 0.000168 0.00000400 2.43% 0.000164 0.000175 0.000164 57,954,616.00
      May 02 2024 0.000165 0.00000600 3.78% 0.000158 0.00017 0.00015 85,215,669.00
      May 01 2024 0.000159 0.00000600 3.92% 0.000153 0.00021 0.000152 103,226,575.00
      Apr 30 2024 0.000153 -0.00001 -6.12% 0.000164 0.000165 0.000149 86,191,573.00
      Apr 29 2024 0.000163 -0.00000800 -4.67% 0.000172 0.000172 0.000159 81,898,448.00
      Apr 28 2024 0.000171 -0.000018 -9.49% 0.00019 0.00019 0.000161 81,987,438.00
      Apr 27 2024 0.00019 -0.00000300 -1.56% 0.000193 0.000194 0.000183 73,765,625.00
      Apr 26 2024 0.000193 -0.00000800 -3.99% 0.0002 0.000202 0.000186 80,895,697.00
      Apr 25 2024 0.000201 -0.00000300 -1.47% 0.000203 0.000211 0.000196 71,119,256.00
      Apr 24 2024 0.000204 -0.000011 -5.12% 0.000214 0.000215 0.0002 68,204,832.00
      Apr 23 2024 0.000215 0.000011 5.41% 0.000203 0.000233 0.000203 73,724,525.00
      Apr 22 2024 0.000203 -0.00000300 -1.45% 0.000207 0.000227 0.000203 64,251,049.00
      Apr 21 2024 0.000207 0.000016 8.40% 0.00019 0.000231 0.00019 69,542,125.00
      Apr 20 2024 0.000191 -0.000011 -5.47% 0.000202 0.000203 0.000188 71,471,668.00

      Your Recent History

      GATE
      LARIXUSDT
      Larix
      LSE
      SM25
      Citi Fun 26
      BIT
      DXJZ
      WisdomTree Japan Equity ...
      USOTC
      OTPMF
      Optim (PK)
      GATE
      MNYUSDT
      MoonieNFT Token
      BIT
      UB4Q86
      Unicredit Bank
      USOTC
      RLTQY
      Realtek Semiconductor (PK)
      Delayed Upgrade Clock