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
      19,194.80
      0.08%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,137.35
      0.27%
      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. Unilayer (Gate.io:LAYERUSDT)

      6. Unilayer (Gate.io:LAYERUSDT) Historical

      LAYERUSDT Unilayer

      0.04941
      -0.00031 (-0.62%)
      07:01:33 - Realtime Data

      LAYERUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.04972 -0.00116 -2.28% 0.05087 0.05167 0.04949 302,988.00
      Jul 17 2024 0.05088 -0.00123 -2.36% 0.05221 0.05617 0.05077 288,385.00
      Jul 16 2024 0.05211 0.0004 0.77% 0.05175 0.05453 0.05025 252,130.00
      Jul 15 2024 0.05171 0.00384 8.02% 0.0478 0.05785 0.04779 298,096.00
      Jul 14 2024 0.04787 0.00117 2.51% 0.04671 0.04787 0.04639 305,768.00
      Jul 13 2024 0.0467 0.00164 3.64% 0.04495 0.04765 0.04469 312,211.00
      Jul 12 2024 0.04506 0.00066 1.49% 0.0443 0.04574 0.04354 206,917.00
      Jul 11 2024 0.0444 0.00006 0.14% 0.04433 0.04526 0.04393 217,827.00
      Jul 10 2024 0.04434 0.00049 1.12% 0.04382 0.04866 0.0438 327,567.00
      Jul 09 2024 0.04385 0.00058 1.34% 0.04325 0.04413 0.04304 320,308.00
      Jul 08 2024 0.04327 0.00009 0.21% 0.04314 0.04685 0.04157 318,844.00
      Jul 07 2024 0.04318 -0.00099 -2.24% 0.04422 0.04429 0.04304 280,246.00
      Jul 06 2024 0.04417 0.001 2.32% 0.04312 0.04487 0.0428 322,592.00
      Jul 05 2024 0.04317 -0.00114 -2.57% 0.0444 0.0444 0.04153 337,178.00
      Jul 04 2024 0.04431 -0.00263 -5.60% 0.04691 0.04869 0.04383 345,484.00
      Jul 03 2024 0.04694 -0.00231 -4.69% 0.04915 0.04931 0.04674 290,816.00
      Jul 02 2024 0.04925 -0.00089 -1.78% 0.04998 0.05004 0.04845 307,767.00
      Jul 01 2024 0.05014 -0.00192 -3.69% 0.05268 0.05336 0.050 269,072.00
      Jun 30 2024 0.05206 -0.00647 -11.05% 0.05854 0.0593 0.05082 348,680.00
      Jun 29 2024 0.05853 -0.00098 -1.65% 0.05949 0.05955 0.05811 234,911.00
      Jun 28 2024 0.05951 -0.00378 -5.97% 0.06331 0.06453 0.05929 281,214.00
      Jun 27 2024 0.06329 0.00 0.00% 0.06334 0.06445 0.06276 221,034.00
      Jun 26 2024 0.06329 0.00022 0.35% 0.06306 0.0683 0.05985 249,475.00
      Jun 25 2024 0.06307 0.00097 1.56% 0.06201 0.06458 0.06099 227,927.00
      Jun 24 2024 0.0621 -0.00238 -3.69% 0.0645 0.06454 0.06094 214,073.00
      Jun 23 2024 0.06448 0.00002 0.03% 0.06444 0.0652 0.06424 202,331.00
      Jun 22 2024 0.06446 -0.00116 -1.77% 0.06563 0.06563 0.06391 213,735.00
      Jun 21 2024 0.06562 -0.00029 -0.44% 0.06595 0.06847 0.06454 183,727.00
      Jun 20 2024 0.06591 -0.00046 -0.69% 0.06634 0.06741 0.065 208,756.00
      Jun 19 2024 0.06637 0.00109 1.67% 0.06525 0.06791 0.06524 212,836.00
      Jun 18 2024 0.06528 -0.00237 -3.50% 0.06764 0.06772 0.06401 209,818.00
      Jun 17 2024 0.06765 -0.00375 -5.25% 0.07163 0.07214 0.06621 210,963.00
      Jun 16 2024 0.0714 0.0009 1.28% 0.0705 0.07149 0.0699 200,620.00
      Jun 15 2024 0.0705 0.00043 0.61% 0.06995 0.07151 0.06903 193,637.00
      Jun 14 2024 0.07007 0.00098 1.42% 0.06906 0.07087 0.06851 205,386.00
      Jun 13 2024 0.06909 -0.00348 -4.80% 0.07253 0.0726 0.06862 206,237.00
      Jun 12 2024 0.07257 0.00117 1.64% 0.07139 0.07479 0.07057 189,010.00
      Jun 11 2024 0.0714 -0.00442 -5.83% 0.07587 0.07588 0.07067 218,177.00
      Jun 10 2024 0.07582 0.00097 1.30% 0.07491 0.07709 0.07234 155,381.00
      Jun 09 2024 0.07485 0.00026 0.35% 0.07459 0.07547 0.07373 204,975.00
      Jun 08 2024 0.07459 -0.00056 -0.75% 0.07509 0.07621 0.0738 210,052.00
      Jun 07 2024 0.07515 -0.00427 -5.38% 0.07935 0.07945 0.074 198,927.00
      Jun 06 2024 0.07942 -0.00037 -0.46% 0.07982 0.08073 0.078 200,457.00
      Jun 05 2024 0.07979 0.00095 1.20% 0.07891 0.07988 0.07701 177,253.00
      Jun 04 2024 0.07884 -0.00021 -0.27% 0.07907 0.07915 0.07655 101,819.00
      Jun 03 2024 0.07905 -0.00004 -0.05% 0.07906 0.08086 0.07852 156,065.00
      Jun 02 2024 0.07909 0.00128 1.65% 0.07779 0.0803 0.07775 191,542.00
      Jun 01 2024 0.07781 -0.0005 -0.64% 0.0782 0.07859 0.07714 137,354.00
      May 31 2024 0.07831 -0.00097 -1.22% 0.07918 0.08024 0.07819 163,388.00
      May 30 2024 0.07928 -0.00248 -3.03% 0.08174 0.08234 0.07881 197,238.00
      May 29 2024 0.08176 0.00007 0.09% 0.08168 0.08204 0.08099 161,870.00
      May 28 2024 0.08169 -0.00125 -1.51% 0.08298 0.08315 0.08121 141,470.00
      May 27 2024 0.08294 0.00182 2.24% 0.08121 0.0859 0.07916 180,756.00
      May 26 2024 0.08112 0.00112 1.40% 0.07998 0.08248 0.07916 144,459.00
      May 25 2024 0.080 0.00047 0.59% 0.07965 0.08021 0.07896 132,617.00
      May 24 2024 0.07953 -0.00334 -4.03% 0.08247 0.08336 0.07918 177,545.00
      May 23 2024 0.08287 0.00218 2.70% 0.08066 0.08549 0.08012 179,845.00
      May 22 2024 0.08069 -0.00258 -3.10% 0.08325 0.08334 0.08025 173,420.00
      May 21 2024 0.08327 0.00171 2.10% 0.08157 0.0837 0.08087 152,546.00
      May 20 2024 0.08156 0.01053 14.82% 0.07106 0.08259 0.07076 214,528.00
      May 19 2024 0.07103 -0.00291 -3.94% 0.07396 0.07404 0.07099 194,209.00
      May 18 2024 0.07394 -0.00028 -0.38% 0.07421 0.07507 0.07388 175,869.00
      May 17 2024 0.07422 0.00729 10.89% 0.06697 0.0771 0.06691 255,919.00
      May 16 2024 0.06693 -0.00223 -3.22% 0.06926 0.0694 0.06615 190,635.00
      May 15 2024 0.06916 0.00381 5.83% 0.06536 0.06918 0.06486 194,574.00
      May 14 2024 0.06535 -0.00412 -5.93% 0.06946 0.07019 0.06448 163,216.00
      May 13 2024 0.06947 0.00054 0.78% 0.06887 0.0701 0.06844 195,365.00
      May 12 2024 0.06893 0.00066 0.97% 0.06829 0.07035 0.06814 145,547.00
      May 11 2024 0.06827 -0.00091 -1.32% 0.06918 0.06937 0.0675 181,458.00
      May 10 2024 0.06918 -0.00227 -3.18% 0.07145 0.07451 0.06912 146,841.00
      May 09 2024 0.07145 -0.00027 -0.38% 0.07146 0.07641 0.0701 262,182.00
      May 08 2024 0.07172 -0.00573 -7.40% 0.07744 0.0782 0.07167 164,809.00
      May 07 2024 0.07745 -0.00321 -3.98% 0.08052 0.08109 0.07657 169,679.00
      May 06 2024 0.08066 -0.00189 -2.29% 0.08254 0.0832 0.08023 118,844.00
      May 05 2024 0.08255 0.00003 0.04% 0.08242 0.0916 0.08122 125,012.00
      May 04 2024 0.08252 0.00088 1.08% 0.08157 0.09551 0.08151 164,012.00
      May 03 2024 0.08164 0.00264 3.34% 0.07898 0.0839 0.07798 159,051.00
      May 02 2024 0.079 0.00183 2.37% 0.07717 0.07984 0.04161 288,655.00
      May 01 2024 0.07717 -0.00239 -3.00% 0.07966 0.10499 0.0693 261,086.00
      Apr 30 2024 0.07956 -0.00503 -5.95% 0.08457 0.08673 0.07896 195,357.00
      Apr 29 2024 0.08459 -0.00313 -3.57% 0.08764 0.08919 0.08148 175,757.00
      Apr 28 2024 0.08772 0.00107 1.23% 0.08667 0.09085 0.08625 178,011.00
      Apr 27 2024 0.08665 0.00165 1.94% 0.08506 0.08754 0.0838 177,026.00
      Apr 26 2024 0.085 -0.00118 -1.37% 0.08624 0.08646 0.08253 235,975.00
      Apr 25 2024 0.08618 0.00011 0.13% 0.08608 0.08715 0.08252 219,684.00
      Apr 24 2024 0.08607 -0.00296 -3.32% 0.08911 0.09917 0.06511 263,250.00
      Apr 23 2024 0.08903 -0.00239 -2.61% 0.09144 0.09201 0.0883 182,152.00
      Apr 22 2024 0.09142 -0.00204 -2.18% 0.09352 0.09566 0.09049 180,892.00
      Apr 21 2024 0.09346 -0.00096 -1.02% 0.09438 0.10073 0.09241 217,769.00
      Apr 20 2024 0.09442 0.00428 4.75% 0.09011 0.09548 0.08949 231,532.00

      Your Recent History

      GATE
      LAYERUSDT
      Unilayer
      GATE
      RGTUSDT
      Rari Governance Token
      KUCN
      OPENETH
      OPEN Platform
      Delayed Upgrade Clock