ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,230.80
      -0.01%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      81.895
      -0.67%
      Bitcoin
      69,986.47
      -0.21%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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

      0.08328
      0.00001 (0.01%)
      04:44:37 - Realtime Data

      LAYERUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.09014 -0.00149 -1.63% 0.09155 0.09396 0.0845 188,099.00
      Apr 18 2024 0.09163 0.00658 7.74% 0.08504 0.09398 0.08493 189,145.00
      Apr 17 2024 0.08505 -0.00508 -5.64% 0.09014 0.09104 0.08427 244,088.00
      Apr 16 2024 0.09013 0.00164 1.85% 0.08848 0.09207 0.084 280,328.00
      Apr 15 2024 0.08849 0.00394 4.66% 0.08458 0.09126 0.08243 252,948.00
      Apr 14 2024 0.08455 0.00165 1.99% 0.08297 0.08723 0.0698 342,244.00
      Apr 13 2024 0.0829 -0.01214 -12.77% 0.09501 0.09843 0.050 338,349.00
      Apr 12 2024 0.09504 -0.01425 -13.04% 0.10978 0.11642 0.09207 419,575.00
      Apr 11 2024 0.10929 -0.00456 -4.01% 0.11382 0.11481 0.10572 232,321.00
      Apr 10 2024 0.11385 -0.0049 -4.13% 0.11872 0.1189 0.1107 334,364.00
      Apr 09 2024 0.11875 -0.02172 -15.46% 0.14032 0.14154 0.115 491,233.00
      Apr 08 2024 0.14047 -0.01108 -7.31% 0.15088 0.1522 0.13463 626,233.00
      Apr 07 2024 0.15155 0.05864 63.11% 0.09305 0.22459 0.09301 959,559.00
      Apr 06 2024 0.09291 0.01591 20.66% 0.07743 0.0999 0.07712 319,497.00
      Apr 05 2024 0.077 0.00144 1.91% 0.07554 0.08942 0.07211 266,874.00
      Apr 04 2024 0.07556 0.00394 5.50% 0.07163 0.07708 0.07129 235,706.00
      Apr 03 2024 0.07162 0.00037 0.52% 0.07135 0.07865 0.07003 255,305.00
      Apr 02 2024 0.07125 -0.00279 -3.77% 0.07403 0.07711 0.06895 243,402.00
      Apr 01 2024 0.07404 -0.00515 -6.50% 0.07905 0.09096 0.07263 346,617.00
      Mar 31 2024 0.07919 0.006 8.20% 0.07311 0.08083 0.07311 272,387.00
      Mar 30 2024 0.07319 -0.00023 -0.31% 0.07348 0.07433 0.07185 207,039.00
      Mar 29 2024 0.07342 -0.00396 -5.12% 0.07743 0.0794 0.07099 288,311.00
      Mar 28 2024 0.07738 0.00214 2.84% 0.07505 0.09799 0.07488 358,539.00
      Mar 27 2024 0.07524 -0.00483 -6.03% 0.08002 0.08557 0.07316 343,531.00
      Mar 26 2024 0.08007 0.00062 0.78% 0.07917 0.09799 0.07452 434,207.00
      Mar 25 2024 0.07945 0.00699 9.65% 0.07236 0.09549 0.070 482,589.00
      Mar 24 2024 0.07246 0.00377 5.49% 0.06865 0.07325 0.06822 374,357.00
      Mar 23 2024 0.06869 0.00262 3.97% 0.0661 0.07219 0.0649 408,301.00
      Mar 22 2024 0.06607 -0.00186 -2.74% 0.06784 0.07273 0.06513 407,703.00
      Mar 21 2024 0.06793 -0.00033 -0.48% 0.06839 0.07381 0.067 398,999.00
      Mar 20 2024 0.06826 0.00432 6.76% 0.06412 0.0711 0.06108 435,952.00
      Mar 19 2024 0.06394 -0.00586 -8.40% 0.06983 0.06991 0.06264 381,654.00
      Mar 18 2024 0.0698 -0.00229 -3.18% 0.07228 0.07367 0.06839 366,952.00
      Mar 17 2024 0.07209 0.00256 3.68% 0.06969 0.07326 0.068 377,389.00
      Mar 16 2024 0.06953 -0.00366 -5.00% 0.07273 0.075 0.06919 337,705.00
      Mar 15 2024 0.07319 -0.00262 -3.46% 0.07613 0.07705 0.0712 358,708.00
      Mar 14 2024 0.07581 -0.00108 -1.40% 0.07686 0.07846 0.0747 349,345.00
      Mar 13 2024 0.07689 0.00461 6.38% 0.07227 0.07808 0.07227 401,082.00
      Mar 12 2024 0.07228 -0.00295 -3.92% 0.07516 0.0787 0.07111 415,623.00
      Mar 11 2024 0.07523 0.00602 8.70% 0.06934 0.0787 0.06711 420,373.00
      Mar 10 2024 0.06921 0.0025 3.75% 0.06677 0.07445 0.06658 447,016.00
      Mar 09 2024 0.06671 0.00293 4.59% 0.06387 0.06998 0.06026 497,119.00
      Mar 08 2024 0.06378 0.00092 1.46% 0.06278 0.06661 0.05914 491,844.00
      Mar 07 2024 0.06286 -0.00111 -1.74% 0.06388 0.0679 0.06155 419,412.00
      Mar 06 2024 0.06397 0.00093 1.48% 0.06339 0.06709 0.0619 424,847.00
      Mar 05 2024 0.06304 -0.00368 -5.52% 0.06667 0.06923 0.06208 423,917.00
      Mar 04 2024 0.06672 0.0024 3.73% 0.06415 0.06941 0.06409 366,692.00
      Mar 03 2024 0.06432 -0.00006 -0.09% 0.06431 0.06546 0.06154 342,018.00
      Mar 02 2024 0.06438 0.00002 0.03% 0.06436 0.07894 0.06349 429,931.00
      Mar 01 2024 0.06436 0.00031 0.48% 0.06387 0.06652 0.06202 354,423.00
      Feb 29 2024 0.06405 -0.00246 -3.70% 0.06614 0.071 0.06341 276,982.00
      Feb 28 2024 0.06651 -0.00023 -0.34% 0.06672 0.07058 0.06115 404,788.00
      Feb 27 2024 0.06674 0.0013 1.99% 0.06532 0.07473 0.06301 363,418.00
      Feb 26 2024 0.06544 0.00312 5.01% 0.06236 0.070 0.062 360,254.00
      Feb 25 2024 0.06232 0.00041 0.66% 0.06204 0.06399 0.06149 382,935.00
      Feb 24 2024 0.06191 0.00125 2.06% 0.0607 0.064 0.05954 357,773.00
      Feb 23 2024 0.06066 -0.00132 -2.13% 0.06195 0.06335 0.05934 358,321.00
      Feb 22 2024 0.06198 0.00289 4.89% 0.05925 0.064 0.05925 264,762.00

      Your Recent History

      GATE
      LAYERUSDT
      Unilayer
      AMEX
      HAQ.U
      Healthcare Acquisition
      Delayed Upgrade Clock