ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,465.34
      0.19%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. LeverFi (Gate.io:LEVERUSDT)

      6. LeverFi (Gate.io:LEVERUSDT) Historical

      LEVERUSDT LeverFi

      0.003086
      -0.000104 (-3.26%)
      15:43:53 - Realtime Data

      LEVERUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.00319 -0.000321 -9.14% 0.003509 0.003528 0.002888 28,273,329.00
      Jun 06 2024 0.003511 -0.000072 -2.01% 0.003587 0.003618 0.003447 8,797,328.00
      Jun 05 2024 0.003583 0.00007 1.99% 0.003507 0.003614 0.003475 20,786,471.00
      Jun 04 2024 0.003513 0.000086 2.51% 0.003425 0.003528 0.003333 13,437,169.00
      Jun 03 2024 0.003427 -0.000111 -3.14% 0.003543 0.003584 0.003399 19,202,635.00
      Jun 02 2024 0.003538 -0.000085 -2.35% 0.00362 0.003683 0.003489 16,595,606.00
      Jun 01 2024 0.003623 -0.000017 -0.47% 0.003631 0.003732 0.00362 10,805,735.00
      May 31 2024 0.00364 0.000057 1.59% 0.00358 0.003672 0.003503 7,573,978.00
      May 30 2024 0.003583 -0.000327 -8.36% 0.003898 0.003924 0.00355 24,765,280.00
      May 29 2024 0.00391 -0.000171 -4.19% 0.004091 0.004383 0.003876 51,827,978.00
      May 28 2024 0.004081 0.000138 3.50% 0.004003 0.004142 0.003842 36,716,219.00
      May 27 2024 0.003943 0.000308 8.47% 0.003636 0.003975 0.003636 41,502,726.00
      May 26 2024 0.003635 -0.000063 -1.70% 0.003706 0.003724 0.003578 14,149,025.00
      May 25 2024 0.003698 -0.000038 -1.02% 0.003742 0.003791 0.003666 10,455,626.00
      May 24 2024 0.003736 0.000137 3.81% 0.003594 0.003839 0.003535 24,377,306.00
      May 23 2024 0.003599 -0.000022 -0.61% 0.003638 0.003749 0.003398 26,369,611.00
      May 22 2024 0.003621 -0.000017 -0.47% 0.003639 0.003743 0.003547 14,256,361.00
      May 21 2024 0.003638 -0.000073 -1.97% 0.003705 0.003849 0.003579 16,783,039.00
      May 20 2024 0.003711 0.000259 7.50% 0.003445 0.003718 0.003374 14,355,619.00
      May 19 2024 0.003452 -0.000187 -5.14% 0.003632 0.003673 0.003427 10,281,705.00
      May 18 2024 0.003639 -0.000196 -5.11% 0.003823 0.003838 0.003621 17,969,889.00
      May 17 2024 0.003835 0.000017 0.45% 0.003811 0.003888 0.00375 17,986,307.00
      May 16 2024 0.003818 0.000016 0.42% 0.003794 0.003983 0.003658 22,832,401.00
      May 15 2024 0.003803 0.000274 7.76% 0.003523 0.003877 0.003495 27,072,495.00
      May 14 2024 0.003529 -0.000222 -5.92% 0.003746 0.003817 0.003459 22,097,054.00
      May 13 2024 0.003751 -0.000045 -1.19% 0.003797 0.003952 0.003563 30,593,154.00
      May 12 2024 0.003796 -0.000109 -2.79% 0.003915 0.004122 0.003792 23,674,211.00
      May 11 2024 0.003905 0.000065 1.69% 0.003834 0.003981 0.003808 26,201,861.00
      May 10 2024 0.00384 -0.000056 -1.44% 0.003938 0.004026 0.003746 28,515,415.00
      May 09 2024 0.003896 0.000455 13.21% 0.003456 0.003946 0.003446 57,004,299.00
      May 08 2024 0.003441 0.00000020 0.01% 0.003424 0.003623 0.003407 29,721,908.00
      May 07 2024 0.003441 -0.000217 -5.93% 0.00366 0.003838 0.003303 56,058,475.00
      May 06 2024 0.003658 -0.000137 -3.61% 0.003812 0.00388 0.003612 37,091,829.00
      May 05 2024 0.003795 -0.000197 -4.93% 0.004013 0.004146 0.003707 60,806,529.00
      May 04 2024 0.003992 0.000039 0.99% 0.003923 0.00419 0.003923 63,583,117.00
      May 03 2024 0.003953 0.00038 10.64% 0.003515 0.004039 0.003402 74,905,639.00
      May 02 2024 0.003573 0.0005 16.26% 0.003074 0.003644 0.00289 38,432,609.00
      May 01 2024 0.003073 0.000047 1.55% 0.00302 0.003207 0.002821 87,500,702.00
      Apr 30 2024 0.003026 -0.000156 -4.90% 0.003135 0.003272 0.002837 73,697,623.00
      Apr 29 2024 0.003182 -0.000241 -7.04% 0.003406 0.003553 0.002834 87,976,913.00
      Apr 28 2024 0.003422 -0.000533 -13.47% 0.003914 0.003976 0.003395 41,493,275.00
      Apr 27 2024 0.003956 0.000142 3.72% 0.003835 0.004437 0.003346 77,254,425.00
      Apr 26 2024 0.003814 0.000237 6.64% 0.003607 0.00385 0.003495 74,968,520.00
      Apr 25 2024 0.003576 0.000345 10.67% 0.003297 0.003651 0.003249 86,636,162.00
      Apr 24 2024 0.003232 0.000164 5.36% 0.003066 0.003461 0.003058 45,382,445.00
      Apr 23 2024 0.003067 0.000049 1.62% 0.003012 0.003193 0.002979 38,506,095.00
      Apr 22 2024 0.003019 0.000359 13.52% 0.00266 0.003145 0.002658 69,270,205.00
      Apr 21 2024 0.002659 -0.00005 -1.85% 0.002704 0.002738 0.002578 12,489,603.00
      Apr 20 2024 0.002709 0.00028 11.52% 0.002455 0.002727 0.002421 28,825,327.00
      Apr 19 2024 0.002429 -0.00000700 -0.29% 0.002432 0.002511 0.002196 17,830,291.00
      Apr 18 2024 0.002436 0.000053 2.22% 0.002376 0.002467 0.002293 16,867,211.00
      Apr 17 2024 0.002382 -0.000041 -1.69% 0.002411 0.002515 0.00225 28,678,090.00
      Apr 16 2024 0.002424 0.00000400 0.17% 0.002399 0.002474 0.002278 25,919,512.00
      Apr 15 2024 0.00242 -0.000282 -10.44% 0.00268 0.00275 0.002327 64,010,768.00
      Apr 14 2024 0.002701 0.000188 7.48% 0.002483 0.002788 0.002412 55,194,493.00
      Apr 13 2024 0.002513 -0.000402 -13.79% 0.002891 0.003112 0.002077 92,505,424.00
      Apr 12 2024 0.002915 -0.000571 -16.38% 0.003525 0.003722 0.00281 78,789,489.00
      Apr 11 2024 0.003486 -0.000014 -0.40% 0.003455 0.003555 0.003363 39,504,323.00
      Apr 10 2024 0.0035 -0.000172 -4.68% 0.003671 0.003898 0.003404 84,248,892.00
      Apr 09 2024 0.003672 -0.000159 -4.15% 0.003889 0.004243 0.003564 134,890,352.00
      Apr 08 2024 0.003831 0.000034 0.90% 0.003828 0.004 0.003672 106,100,697.00
      Apr 07 2024 0.003797 0.000344 9.95% 0.003435 0.004203 0.003435 160,229,672.00
      Apr 06 2024 0.003453 0.000539 18.49% 0.002905 0.00347 0.002905 158,628,184.00
      Apr 05 2024 0.002915 -0.000155 -5.05% 0.003079 0.003081 0.002715 70,560,218.00
      Apr 04 2024 0.003069 0.000224 7.89% 0.002814 0.00365 0.002784 139,929,995.00
      Apr 03 2024 0.002845 0.000167 6.25% 0.002703 0.003125 0.002612 126,011,320.00
      Apr 02 2024 0.002677 0.000041 1.56% 0.002634 0.002826 0.002395 53,018,234.00
      Apr 01 2024 0.002636 -0.000144 -5.18% 0.00278 0.002979 0.002555 64,601,083.00
      Mar 31 2024 0.00278 0.000122 4.59% 0.002651 0.002839 0.002643 29,323,144.00
      Mar 30 2024 0.002658 -0.000163 -5.78% 0.002812 0.002812 0.002641 44,332,912.00
      Mar 29 2024 0.002821 0.00006 2.17% 0.002763 0.002948 0.002743 78,087,803.00
      Mar 28 2024 0.002761 0.000078 2.91% 0.002696 0.002808 0.002608 38,235,273.00
      Mar 27 2024 0.002683 -0.000049 -1.79% 0.002735 0.002856 0.002635 74,615,321.00
      Mar 26 2024 0.002732 0.000095 3.60% 0.002646 0.002771 0.002616 109,396,756.00
      Mar 25 2024 0.002637 0.000258 10.83% 0.002384 0.002681 0.002372 115,097,104.00
      Mar 24 2024 0.00238 0.000067 2.90% 0.002299 0.002402 0.00227 44,229,946.00
      Mar 23 2024 0.002313 0.000043 1.89% 0.002295 0.002366 0.002242 44,808,809.00
      Mar 22 2024 0.00227 -0.000092 -3.90% 0.002354 0.002442 0.002203 57,922,708.00
      Mar 21 2024 0.002362 0.000031 1.33% 0.002339 0.002416 0.002267 55,254,331.00
      Mar 20 2024 0.002331 0.000195 9.15% 0.002127 0.002369 0.002007 62,108,599.00
      Mar 19 2024 0.002135 -0.000242 -10.18% 0.002368 0.002401 0.00202 70,311,072.00
      Mar 18 2024 0.002377 -0.000237 -9.07% 0.002616 0.002663 0.002323 52,794,620.00
      Mar 17 2024 0.002614 0.000049 1.91% 0.002578 0.002689 0.002385 91,473,631.00
      Mar 16 2024 0.002565 -0.000547 -17.58% 0.003097 0.00315 0.002478 77,306,166.00
      Mar 15 2024 0.003112 0.000198 6.81% 0.002912 0.003175 0.002541 147,733,867.00
      Mar 14 2024 0.002913 -0.000116 -3.83% 0.003029 0.003079 0.002722 175,306,814.00
      Mar 13 2024 0.003029 0.000024 0.80% 0.002997 0.003296 0.002965 159,713,331.00
      Mar 12 2024 0.003006 0.000168 5.92% 0.002845 0.0031 0.002611 181,876,403.00
      Mar 11 2024 0.002838 0.000138 5.11% 0.002707 0.002917 0.002485 159,465,640.00
      Mar 10 2024 0.0027 -0.000084 -3.02% 0.002777 0.003138 0.002625 144,173,382.00
      Mar 09 2024 0.002784 0.000068 2.50% 0.00273 0.002839 0.002667 129,681,918.00

      Your Recent History

      GATE
      LEVERUSDT
      LeverFi
      Delayed Upgrade Clock