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
      69,370.49
      0.05%
      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. LOOT Token (Gate.io:LOOTUSDT)

      6. LOOT Token (Gate.io:LOOTUSDT) Historical

      LOOTUSDT LOOT Token

      0.03675
      0.00005 (0.14%)
      04:27:21 - Realtime Data

      LOOTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.0367 -0.00018 -0.49% 0.03689 0.03717 0.03629 585,325.00
      Jun 06 2024 0.03688 -0.00002 -0.05% 0.03689 0.0376 0.0367 545,828.00
      Jun 05 2024 0.0369 0.00058 1.60% 0.03633 0.037 0.03614 548,960.00
      Jun 04 2024 0.03632 -0.00005 -0.14% 0.03637 0.0367 0.03593 467,832.00
      Jun 03 2024 0.03637 -0.00072 -1.94% 0.0371 0.03756 0.0356 575,468.00
      Jun 02 2024 0.03709 -0.00002 -0.05% 0.03714 0.03759 0.0363 569,586.00
      Jun 01 2024 0.03711 -0.0004 -1.07% 0.03738 0.0385 0.037 531,543.00
      May 31 2024 0.03751 -0.00091 -2.37% 0.0384 0.0385 0.03731 545,365.00
      May 30 2024 0.03842 -0.00028 -0.72% 0.03867 0.03959 0.03832 547,323.00
      May 29 2024 0.0387 -0.0006 -1.53% 0.03938 0.0401 0.03861 532,132.00
      May 28 2024 0.0393 0.00028 0.72% 0.03903 0.04082 0.03895 568,353.00
      May 27 2024 0.03902 0.00002 0.05% 0.03897 0.04029 0.03802 568,116.00
      May 26 2024 0.039 0.0001 0.26% 0.03886 0.040 0.0384 558,070.00
      May 25 2024 0.0389 0.00094 2.48% 0.03791 0.03981 0.0378 567,649.00
      May 24 2024 0.03796 0.00029 0.77% 0.03752 0.03909 0.0369 620,005.00
      May 23 2024 0.03767 -0.00103 -2.66% 0.0386 0.03925 0.0376 565,017.00
      May 22 2024 0.0387 0.00026 0.68% 0.03847 0.0395 0.0382 546,934.00
      May 21 2024 0.03844 -0.00126 -3.17% 0.03963 0.0398 0.0382 564,242.00
      May 20 2024 0.0397 0.0027 7.30% 0.037 0.0402 0.0365 563,430.00
      May 19 2024 0.037 -0.00054 -1.44% 0.03757 0.0378 0.0369 584,759.00
      May 18 2024 0.03754 -0.00084 -2.19% 0.03841 0.0391 0.03731 556,256.00
      May 17 2024 0.03838 0.0003 0.79% 0.03806 0.0385 0.03775 520,189.00
      May 16 2024 0.03808 0.00018 0.47% 0.03792 0.0382 0.0375 564,854.00
      May 15 2024 0.0379 -0.0006 -1.56% 0.0385 0.0388 0.0374 553,984.00
      May 14 2024 0.0385 0.00062 1.64% 0.03786 0.0392 0.0378 500,284.00
      May 13 2024 0.03788 -0.00003 -0.08% 0.03792 0.03818 0.03701 568,473.00
      May 12 2024 0.03791 0.00021 0.56% 0.03751 0.038 0.037 604,517.00
      May 11 2024 0.0377 -0.00016 -0.42% 0.03786 0.03879 0.03734 580,573.00
      May 10 2024 0.03786 0.00024 0.64% 0.03748 0.0382 0.037 560,341.00
      May 09 2024 0.03762 0.00002 0.05% 0.03746 0.03809 0.0372 557,986.00
      May 08 2024 0.0376 -0.00028 -0.74% 0.03783 0.03836 0.0373 592,707.00
      May 07 2024 0.03788 -0.00022 -0.58% 0.0381 0.03845 0.0376 566,044.00
      May 06 2024 0.0381 0.00018 0.47% 0.03821 0.03865 0.0372 569,172.00
      May 05 2024 0.03792 -0.00098 -2.52% 0.0385 0.03899 0.03741 622,001.00
      May 04 2024 0.0389 0.00118 3.13% 0.03767 0.0392 0.03741 564,327.00
      May 03 2024 0.03772 0.00052 1.40% 0.03714 0.03807 0.0364 604,924.00
      May 02 2024 0.0372 0.0007 1.92% 0.03656 0.0373 0.0355 603,554.00
      May 01 2024 0.0365 -0.00154 -4.05% 0.03807 0.0382 0.0361 591,750.00
      Apr 30 2024 0.03804 -0.0013 -3.30% 0.03926 0.0397 0.03764 583,323.00
      Apr 29 2024 0.03934 0.00031 0.79% 0.03904 0.0394 0.0383 568,687.00
      Apr 28 2024 0.03903 -0.00027 -0.69% 0.0394 0.040 0.0381 566,134.00
      Apr 27 2024 0.0393 -0.0005 -1.26% 0.03978 0.0399 0.0385 529,351.00
      Apr 26 2024 0.0398 0.0003 0.76% 0.0393 0.0403 0.03925 536,652.00
      Apr 25 2024 0.0395 -0.00038 -0.95% 0.03989 0.0403 0.03891 501,322.00
      Apr 24 2024 0.03988 0.00049 1.24% 0.0392 0.0405 0.039 519,064.00
      Apr 23 2024 0.03939 0.00299 8.21% 0.03643 0.0402 0.0363 558,953.00
      Apr 22 2024 0.0364 -0.0004 -1.09% 0.03672 0.0373 0.0363 610,093.00
      Apr 21 2024 0.0368 0.0003 0.82% 0.03679 0.0372 0.0365 584,406.00
      Apr 20 2024 0.0365 -0.0001 -0.27% 0.03658 0.03719 0.0358 561,557.00
      Apr 19 2024 0.0366 -0.0002 -0.54% 0.03682 0.037 0.03647 398,134.00
      Apr 18 2024 0.0368 0.00098 2.74% 0.03579 0.03718 0.0357 425,322.00
      Apr 17 2024 0.03582 0.00029 0.82% 0.03553 0.03719 0.03549 432,257.00
      Apr 16 2024 0.03553 0.00073 2.10% 0.03479 0.03739 0.0345 482,446.00
      Apr 15 2024 0.0348 -0.00129 -3.57% 0.03575 0.03859 0.03464 470,214.00
      Apr 14 2024 0.03609 -0.00039 -1.07% 0.03685 0.0393 0.03416 493,696.00
      Apr 13 2024 0.03648 -0.00372 -9.25% 0.04051 0.04069 0.036 395,336.00
      Apr 12 2024 0.0402 -0.00118 -2.85% 0.04138 0.0421 0.03981 377,073.00
      Apr 11 2024 0.04138 -0.00004 -0.10% 0.04136 0.0422 0.04082 338,028.00
      Apr 10 2024 0.04142 0.00098 2.42% 0.04039 0.04169 0.04022 336,470.00
      Apr 09 2024 0.04044 -0.00162 -3.85% 0.04207 0.04212 0.03952 324,399.00
      Apr 08 2024 0.04206 -0.00071 -1.66% 0.04276 0.0435 0.04101 360,778.00
      Apr 07 2024 0.04277 -0.00007 -0.16% 0.04284 0.04309 0.0421 371,040.00
      Apr 06 2024 0.04284 0.00005 0.12% 0.04278 0.0433 0.0424 442,665.00
      Apr 05 2024 0.04279 0.00044 1.04% 0.0424 0.0429 0.0409 393,860.00
      Apr 04 2024 0.04235 -0.00146 -3.33% 0.0438 0.04382 0.0382 467,808.00
      Apr 03 2024 0.04381 0.00656 17.61% 0.03725 0.04666 0.0358 447,846.00
      Apr 02 2024 0.03725 -0.00443 -10.63% 0.04184 0.04186 0.03683 449,927.00
      Apr 01 2024 0.04168 0.0002 0.48% 0.04151 0.04207 0.04101 379,653.00
      Mar 31 2024 0.04148 0.00006 0.14% 0.04134 0.0417 0.0411 380,869.00
      Mar 30 2024 0.04142 -0.0001 -0.24% 0.04147 0.04208 0.04111 368,567.00
      Mar 29 2024 0.04152 -0.00077 -1.82% 0.04219 0.0424 0.04062 406,498.00
      Mar 28 2024 0.04229 -0.00111 -2.56% 0.04334 0.04401 0.0417 471,691.00
      Mar 27 2024 0.0434 -0.00012 -0.28% 0.04352 0.04393 0.04021 618,729.00
      Mar 26 2024 0.04352 0.00317 7.86% 0.04024 0.04862 0.0397 596,756.00
      Mar 25 2024 0.04035 0.00076 1.92% 0.03965 0.0413 0.03901 612,878.00
      Mar 24 2024 0.03959 0.00006 0.15% 0.03929 0.04369 0.039 660,537.00
      Mar 23 2024 0.03953 0.00106 2.76% 0.03845 0.03974 0.03809 622,695.00
      Mar 22 2024 0.03847 0.00051 1.34% 0.03784 0.03859 0.03679 637,625.00
      Mar 21 2024 0.03796 0.0028 7.96% 0.03512 0.0382 0.0345 654,157.00
      Mar 20 2024 0.03516 -0.00337 -8.75% 0.03842 0.0386 0.03211 703,488.00
      Mar 19 2024 0.03853 -0.00398 -9.36% 0.04251 0.04263 0.0371 639,260.00
      Mar 18 2024 0.04251 -0.00067 -1.55% 0.04332 0.0449 0.04176 590,705.00
      Mar 17 2024 0.04318 0.00035 0.82% 0.04296 0.04349 0.04169 573,767.00
      Mar 16 2024 0.04283 -0.00166 -3.73% 0.04433 0.04438 0.04264 612,142.00
      Mar 15 2024 0.04449 -0.00561 -11.20% 0.05012 0.05027 0.04385 518,198.00
      Mar 14 2024 0.0501 0.00138 2.83% 0.04876 0.0504 0.04845 491,383.00
      Mar 13 2024 0.04872 0.00139 2.94% 0.04735 0.04928 0.04702 445,229.00
      Mar 12 2024 0.04733 -0.00509 -9.71% 0.05239 0.05246 0.04692 487,774.00
      Mar 11 2024 0.05242 0.0007 1.35% 0.05151 0.05318 0.04759 552,933.00
      Mar 10 2024 0.05172 0.01141 28.31% 0.040 0.0602 0.03995 640,844.00
      Mar 09 2024 0.04031 0.00232 6.11% 0.03802 0.041 0.03703 670,200.00

      Your Recent History

      GATE
      LOOTUSDT
      LOOT Token
      Delayed Upgrade Clock