Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Measurable Data Token (Gate.io:MDTUSDT)
Measurable Data Token (Gate.io:MDTUSDT) Historical

MDTUSDT Measurable Data Token

0.07264

0.00562 (8.39%)

01:20:20 - Realtime Data

MDTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	0.06702	0.0006	0.90%	0.06649	0.07249	0.06477	3,057,754.00
May 28 2024	0.06642	0.00302	4.76%	0.06351	0.06826	0.06131	1,686,690.00
May 27 2024	0.0634	0.00214	3.49%	0.06109	0.06403	0.06107	869,204.00
May 26 2024	0.06126	-0.0013	-2.08%	0.06258	0.06266	0.06095	408,538.00
May 25 2024	0.06256	0.00106	1.72%	0.06161	0.06399	0.06145	718,475.00
May 24 2024	0.0615	-0.00152	-2.41%	0.06319	0.06394	0.05936	1,478,243.00
May 23 2024	0.06302	0.00139	2.26%	0.06163	0.06544	0.05955	1,896,052.00
May 22 2024	0.06163	0.00017	0.28%	0.06158	0.0647	0.06015	1,493,601.00
May 21 2024	0.06146	0.00113	1.87%	0.06028	0.06291	0.05932	1,192,235.00
May 20 2024	0.06033	0.00416	7.41%	0.05606	0.06225	0.0552	1,277,600.00
May 19 2024	0.05617	-0.00317	-5.34%	0.05934	0.05987	0.05541	912,019.00
May 18 2024	0.05934	0.00104	1.78%	0.05803	0.06073	0.05799	1,507,742.00
May 17 2024	0.0583	0.00028	0.48%	0.05795	0.0603	0.05742	1,549,146.00
May 16 2024	0.05802	-0.00472	-7.52%	0.06274	0.0644	0.05468	3,396,156.00
May 15 2024	0.06274	0.00516	8.96%	0.05777	0.06379	0.05769	898,263.00
May 14 2024	0.05758	-0.00313	-5.16%	0.06055	0.06112	0.05721	755,878.00
May 13 2024	0.06071	-0.00239	-3.79%	0.06293	0.06397	0.05938	920,580.00
May 12 2024	0.0631	-0.00153	-2.37%	0.06458	0.06521	0.06247	408,634.00
May 11 2024	0.06463	-0.0008	-1.22%	0.06553	0.06692	0.06459	312,599.00
May 10 2024	0.06543	-0.00368	-5.32%	0.06892	0.07094	0.0645	1,169,002.00
May 09 2024	0.06911	0.0028	4.22%	0.06657	0.06985	0.06492	1,029,465.00
May 08 2024	0.06631	-0.00675	-9.24%	0.0726	0.07369	0.06582	1,719,921.00
May 07 2024	0.07306	-0.00267	-3.53%	0.0757	0.07814	0.07268	1,449,035.00
May 06 2024	0.07573	-0.00233	-2.98%	0.07816	0.08168	0.07538	1,285,055.00
May 05 2024	0.07806	0.00352	4.72%	0.07425	0.07934	0.07219	1,114,481.00
May 04 2024	0.07454	0.00093	1.26%	0.07317	0.0755	0.07314	582,899.00
May 03 2024	0.07361	0.00414	5.96%	0.06934	0.0739	0.06797	152,474.00
May 02 2024	0.06947	0.00124	1.82%	0.06796	0.07016	0.06565	118,775.00
May 01 2024	0.06823	0.00057	0.84%	0.06789	0.06889	0.06223	515,199.00
Apr 30 2024	0.06766	-0.00563	-7.68%	0.07248	0.07348	0.06483	276,941.00
Apr 29 2024	0.07329	-0.00114	-1.53%	0.07411	0.07506	0.07052	202,482.00
Apr 28 2024	0.07443	-0.00247	-3.21%	0.07696	0.08032	0.07417	429,052.00
Apr 27 2024	0.0769	0.00102	1.34%	0.07583	0.07778	0.07265	460,260.00
Apr 26 2024	0.07588	-0.00292	-3.71%	0.07872	0.07885	0.07487	251,914.00
Apr 25 2024	0.0788	-0.00048	-0.61%	0.07921	0.08048	0.07482	212,059.00
Apr 24 2024	0.07928	-0.00614	-7.19%	0.08551	0.08766	0.07809	296,349.00
Apr 23 2024	0.08542	-0.00116	-1.34%	0.08577	0.0886	0.08347	204,382.00
Apr 22 2024	0.08658	0.00377	4.55%	0.08292	0.08658	0.08238	369,503.00
Apr 21 2024	0.08281	-0.00084	-1.00%	0.08352	0.0863	0.0808	410,625.00
Apr 20 2024	0.08365	0.00794	10.49%	0.07517	0.08365	0.07426	603,928.00
Apr 19 2024	0.07571	0.00004	0.05%	0.07546	0.07792	0.06845	532,519.00
Apr 18 2024	0.07567	0.0015	2.02%	0.07403	0.07622	0.07084	763,331.00
Apr 17 2024	0.07417	-0.00031	-0.42%	0.07409	0.07665	0.07062	996,199.00
Apr 16 2024	0.07448	0.0029	4.05%	0.07127	0.07501	0.06906	602,239.00
Apr 15 2024	0.07158	-0.00221	-2.99%	0.07335	0.07975	0.06894	1,612,516.00
Apr 14 2024	0.07379	0.00886	13.65%	0.06488	0.07425	0.06149	1,464,387.00
Apr 13 2024	0.06493	-0.01501	-18.78%	0.0803	0.08293	0.0555	1,250,094.00
Apr 12 2024	0.07994	-0.02268	-22.10%	0.10296	0.1047	0.07589	713,554.00
Apr 11 2024	0.10262	-0.00573	-5.29%	0.10809	0.1088	0.10222	243,900.00
Apr 10 2024	0.10835	0.00085	0.79%	0.10744	0.10928	0.100	508,369.00
Apr 09 2024	0.1075	-0.005	-4.44%	0.11255	0.11299	0.10571	661,128.00
Apr 08 2024	0.1125	0.00503	4.68%	0.10752	0.11656	0.10425	756,046.00
Apr 07 2024	0.10747	0.00315	3.02%	0.10395	0.11058	0.10384	315,602.00
Apr 06 2024	0.10432	0.00228	2.23%	0.1016	0.10636	0.1016	195,358.00
Apr 05 2024	0.10204	-0.00194	-1.87%	0.10361	0.10466	0.09734	369,477.00
Apr 04 2024	0.10398	0.00749	7.76%	0.09617	0.10665	0.09355	862,871.00
Apr 03 2024	0.09649	0.00132	1.39%	0.09509	0.09921	0.09104	699,982.00
Apr 02 2024	0.09517	-0.00961	-9.17%	0.10423	0.1044	0.09384	573,647.00
Apr 01 2024	0.10478	-0.0049	-4.47%	0.10941	0.11027	0.10133	949,290.00
Mar 31 2024	0.10968	0.00336	3.16%	0.10671	0.10991	0.10641	512,069.00
Mar 30 2024	0.10632	0.00082	0.78%	0.10542	0.10969	0.10471	1,092,434.00
Mar 29 2024	0.1055	-0.00734	-6.50%	0.11278	0.136	0.104	2,486,250.00
Mar 28 2024	0.11284	-0.00384	-3.29%	0.11749	0.11825	0.10643	1,493,167.00
Mar 27 2024	0.11668	0.00756	6.93%	0.10952	0.11983	0.10666	1,680,882.00
Mar 26 2024	0.10912	0.00378	3.59%	0.10555	0.11256	0.10537	1,038,750.00
Mar 25 2024	0.10534	0.00435	4.31%	0.1011	0.10785	0.09994	881,762.00
Mar 24 2024	0.10099	0.00432	4.47%	0.09572	0.10215	0.09451	837,534.00
Mar 23 2024	0.09667	0.00028	0.29%	0.09732	0.10188	0.09467	691,521.00
Mar 22 2024	0.09639	-0.00565	-5.54%	0.10199	0.104	0.09392	839,734.00
Mar 21 2024	0.10204	-0.00047	-0.46%	0.10228	0.10438	0.0977	906,647.00
Mar 20 2024	0.10251	0.00916	9.81%	0.0943	0.10501	0.08978	1,006,589.00
Mar 19 2024	0.09335	-0.01586	-14.52%	0.10848	0.10914	0.09169	1,731,920.00
Mar 18 2024	0.10921	-0.0161	-12.85%	0.12649	0.12755	0.10679	1,470,075.00
Mar 17 2024	0.12531	0.01644	15.10%	0.110	0.12704	0.1076	2,167,440.00
Mar 16 2024	0.10887	-0.01293	-10.62%	0.12168	0.13228	0.10596	2,333,586.00
Mar 15 2024	0.1218	-0.00383	-3.05%	0.1254	0.1268	0.11422	2,101,264.00
Mar 14 2024	0.12563	0.00324	2.65%	0.12204	0.12612	0.11209	1,731,040.00
Mar 13 2024	0.12239	0.00381	3.21%	0.11862	0.12435	0.11334	1,329,029.00
Mar 12 2024	0.11858	-0.00105	-0.88%	0.11927	0.12411	0.11248	1,802,966.00
Mar 11 2024	0.11963	-0.00156	-1.29%	0.12188	0.1269	0.11746	2,304,332.00
Mar 10 2024	0.12119	-0.01026	-7.81%	0.13111	0.14002	0.1169	2,914,307.00
Mar 09 2024	0.13145	0.02117	19.20%	0.11109	0.14632	0.10895	3,628,397.00
Mar 08 2024	0.11028	-0.00631	-5.41%	0.116	0.11722	0.10498	2,690,715.00
Mar 07 2024	0.11659	0.02283	24.35%	0.09336	0.12044	0.09305	4,437,076.00
Mar 06 2024	0.09376	0.01497	19.00%	0.07905	0.0961	0.07679	2,967,433.00
Mar 05 2024	0.07879	-0.01231	-13.51%	0.09118	0.09246	0.0727	1,918,985.00
Mar 04 2024	0.0911	-0.0035	-3.70%	0.09482	0.09723	0.08766	1,526,853.00
Mar 03 2024	0.0946	0.00069	0.73%	0.09424	0.11219	0.09059	1,878,770.00
Mar 02 2024	0.09391	-0.0029	-3.00%	0.0956	0.09711	0.09078	2,107,934.00
Mar 01 2024	0.09681	0.02133	28.26%	0.07547	0.10265	0.07547	2,729,286.00

Measurable Data Token

Japan Display (PK)

REIT Growth And Income S...

Finland Tf 0,125% Ap36 Eur

TRI Pointe Homes

Delayed Upgrade Clock