MetaElfLand More Historical Data - MELDUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
MetaElfLand (Gate.io:MELDUSDT)
MetaElfLand (Gate.io:MELDUSDT) Historical

MELDUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	0.015661	-0.000225	-1.42%	0.015887	0.016235	0.01505	1,927,936.00
Jun 23 2024	0.015886	0.000286	1.83%	0.015764	0.016295	0.014998	1,644,909.00
Jun 22 2024	0.0156	-0.000984	-5.93%	0.016551	0.016629	0.015	1,883,674.00
Jun 21 2024	0.016584	-0.000034	-0.20%	0.016619	0.018084	0.015	2,137,760.00
Jun 20 2024	0.016618	-0.001744	-9.50%	0.01835	0.018432	0.01638	1,715,680.00
Jun 19 2024	0.018362	0.000166	0.91%	0.01833	0.018486	0.017576	1,405,876.00
Jun 18 2024	0.018196	0.000486	2.74%	0.017706	0.018757	0.01708	1,119,382.00
Jun 17 2024	0.01771	-0.001646	-8.50%	0.019344	0.021081	0.017705	1,627,636.00
Jun 16 2024	0.019356	0.000623	3.33%	0.018727	0.0209	0.016365	2,476,512.00
Jun 15 2024	0.018733	-0.003355	-15.19%	0.022115	0.022302	0.017151	1,580,856.00
Jun 14 2024	0.022088	-0.002923	-11.69%	0.024843	0.025134	0.021119	1,402,743.00
Jun 13 2024	0.025011	-0.001336	-5.07%	0.026429	0.027583	0.023001	1,224,211.00
Jun 12 2024	0.026347	0.000595	2.31%	0.025905	0.030428	0.025208	1,289,642.00
Jun 11 2024	0.025752	-0.007202	-21.85%	0.033163	0.033173	0.025343	2,458,597.00
Jun 10 2024	0.032954	0.000048	0.15%	0.03313	0.034	0.032202	2,527,915.00
Jun 09 2024	0.032906	-0.002158	-6.15%	0.035074	0.035082	0.032431	2,475,952.00
Jun 08 2024	0.035064	0.001426	4.24%	0.034221	0.037881	0.032992	3,076,077.00
Jun 07 2024	0.033638	0.000687	2.08%	0.033114	0.036201	0.032364	4,036,335.00
Jun 06 2024	0.032951	0.010808	48.81%	0.022258	0.035099	0.022175	4,389,229.00
Jun 05 2024	0.022143	0.006297	39.74%	0.015818	0.0233	0.015601	11,296,846.00
Jun 04 2024	0.015846	-0.000924	-5.51%	0.0167	0.016773	0.01558	1,845,116.00
Jun 03 2024	0.01677	0.0001	0.60%	0.016697	0.0175	0.01668	2,098,721.00
Jun 02 2024	0.01667	-0.000174	-1.03%	0.016837	0.01756	0.01625	2,143,502.00
Jun 01 2024	0.016844	-0.000928	-5.22%	0.017763	0.018019	0.01675	1,262,106.00
May 31 2024	0.017772	0.000437	2.52%	0.0173	0.01918	0.015011	3,992,947.00
May 30 2024	0.017335	-0.001585	-8.38%	0.019077	0.01915	0.017263	2,042,961.00
May 29 2024	0.01892	0.0001	0.53%	0.018805	0.01929	0.018699	2,286,567.00
May 28 2024	0.01882	0.000097	0.52%	0.01869	0.019357	0.018083	1,838,074.00
May 27 2024	0.018723	-0.001457	-7.22%	0.02053	0.02082	0.0185	2,347,973.00
May 26 2024	0.02018	-0.00189	-8.56%	0.02199	0.02215	0.01951	2,125,515.00
May 25 2024	0.02207	0.0012	5.75%	0.0209	0.02349	0.0201	2,869,128.00
May 24 2024	0.02087	-0.0013	-5.86%	0.0221	0.02257	0.02085	3,493,033.00
May 23 2024	0.02217	0.00064	2.97%	0.02212	0.02262	0.02087	1,754,374.00
May 22 2024	0.02153	0.00124	6.11%	0.02051	0.02312	0.02021	2,458,532.00
May 21 2024	0.02029	-0.00097	-4.56%	0.02125	0.0214	0.0195	3,014,995.00
May 20 2024	0.02126	0.00152	7.70%	0.02101	0.02179	0.01916	4,118,948.00
May 19 2024	0.01974	0.00128	6.93%	0.01844	0.02194	0.01822	4,231,150.00
May 18 2024	0.01846	-0.00032	-1.70%	0.01879	0.02066	0.018	1,681,937.00
May 17 2024	0.01878	0.000083	0.44%	0.018672	0.01978	0.018395	1,544,559.00
May 16 2024	0.018697	-0.001054	-5.34%	0.019915	0.020137	0.018516	2,769,077.00
May 15 2024	0.019751	0.001571	8.64%	0.018183	0.022091	0.017992	5,106,522.00
May 14 2024	0.018181	-0.000827	-4.35%	0.01918	0.019835	0.018	3,588,036.00
May 13 2024	0.019008	0.000326	1.74%	0.018569	0.019832	0.01848	5,019,270.00
May 12 2024	0.018683	-0.00116	-5.85%	0.019868	0.020988	0.018246	1,587,616.00
May 11 2024	0.019843	0.000307	1.57%	0.01944	0.021479	0.019371	4,082,076.00
May 10 2024	0.019536	-0.00141	-6.73%	0.021042	0.021473	0.019142	3,899,155.00
May 09 2024	0.020946	-0.000855	-3.92%	0.021752	0.022371	0.020887	1,627,194.00
May 08 2024	0.021801	0.00007	0.32%	0.021704	0.022604	0.021265	3,463,046.00
May 07 2024	0.02173	-0.001087	-4.76%	0.022402	0.022604	0.021578	4,988,986.00
May 06 2024	0.022817	0.000761	3.45%	0.022742	0.023347	0.020977	6,321,482.00
May 05 2024	0.022056	0.002949	15.43%	0.019073	0.023105	0.017926	6,133,098.00
May 04 2024	0.019108	-0.000774	-3.89%	0.020398	0.020603	0.018631	4,095,359.00
May 03 2024	0.019881	0.002305	13.11%	0.018865	0.022874	0.01733	6,508,422.00
May 02 2024	0.017577	0.000258	1.49%	0.019015	0.01985	0.017526	6,960,631.00
May 01 2024	0.017318	0.00057	3.40%	0.017181	0.019694	0.016356	7,778,662.00
Apr 30 2024	0.016749	0.001663	11.03%	0.015979	0.0174	0.015	6,890,403.00
Apr 29 2024	0.015085	-0.003188	-17.45%	0.018987	0.019062	0.015	6,732,987.00
Apr 28 2024	0.018273	0.000503	2.83%	0.019839	0.020698	0.016801	5,291,683.00
Apr 27 2024	0.01777	-0.000953	-5.09%	0.018715	0.019893	0.01676	2,368,930.00
Apr 26 2024	0.018723	-0.001893	-9.18%	0.019082	0.021	0.018265	730,388.00
Apr 25 2024	0.020616	0.000618	3.09%	0.020848	0.025797	0.016663	6,754,175.00
Apr 24 2024	0.019999	0.002269	12.80%	0.017568	0.022998	0.014	1,181,287.00
Apr 23 2024	0.01773	-0.00077	-4.16%	0.018599	0.020138	0.01102	814,331.00
Apr 22 2024	0.0185	-0.00073	-3.80%	0.019237	0.020138	0.0185	410,253.00
Apr 21 2024	0.019231	-0.001678	-8.03%	0.020411	0.020558	0.019	686,020.00
Apr 20 2024	0.020909	0.000103	0.50%	0.020803	0.022699	0.020	336,175.00
Apr 19 2024	0.020806	-0.003363	-13.91%	0.024154	0.024183	0.020	541,453.00
Apr 18 2024	0.024169	0.002074	9.38%	0.022241	0.024183	0.021413	679,016.00
Apr 17 2024	0.022096	-0.000612	-2.70%	0.022689	0.022861	0.021334	877,119.00
Apr 16 2024	0.022708	-0.001374	-5.71%	0.023938	0.025115	0.022277	652,550.00
Apr 15 2024	0.024082	0.003778	18.61%	0.0212	0.025958	0.020423	4,390,233.00
Apr 14 2024	0.020304	0.000075	0.37%	0.020229	0.0212	0.020	314,035.00
Apr 13 2024	0.020229	-0.000995	-4.69%	0.021168	0.021624	0.020	719,213.00
Apr 12 2024	0.021224	0.000933	4.60%	0.020309	0.029	0.020304	1,139,325.00
Apr 11 2024	0.020291	-0.002156	-9.60%	0.022113	0.022113	0.020246	4,603,887.00
Apr 10 2024	0.022447	-0.000521	-2.27%	0.022968	0.023138	0.022113	156,219.00
Apr 09 2024	0.022968	0.000528	2.35%	0.022576	0.022986	0.02192	354,535.00
Apr 08 2024	0.02244	-0.001034	-4.40%	0.023349	0.023467	0.021636	890,962.00
Apr 07 2024	0.023474	-0.000901	-3.70%	0.024367	0.0256	0.022403	925,574.00
Apr 06 2024	0.024374	0.000198	0.82%	0.024198	0.0255	0.024	528,136.00
Apr 05 2024	0.024176	-0.000103	-0.42%	0.024289	0.025922	0.024	557,074.00
Apr 04 2024	0.024279	-0.000017	-0.07%	0.024307	0.024591	0.0242	681,586.00
Apr 03 2024	0.024295	-0.000287	-1.17%	0.024567	0.024715	0.0242	645,011.00
Apr 02 2024	0.024582	-0.000466	-1.86%	0.025046	0.025251	0.0245	795,363.00
Apr 01 2024	0.025048	0.00016	0.64%	0.024878	0.0267	0.024809	409,603.00
Mar 31 2024	0.024888	-0.000422	-1.67%	0.025283	0.0254	0.024811	747,026.00
Mar 30 2024	0.025311	-0.000744	-2.86%	0.026072	0.027	0.025	697,897.00
Mar 29 2024	0.026054	-0.000179	-0.68%	0.026233	0.026751	0.025	1,334,085.00
Mar 28 2024	0.026233	-0.000854	-3.15%	0.027231	0.030	0.026233	2,787,025.00
Mar 27 2024	0.027087	-0.003165	-10.46%	0.030225	0.030522	0.026534	982,302.00

Bofa Finance Llc Issuer ...

NLBNPIT1XBY1 20991231 47...

XORTX Therapeutics

Regtech Open Project

Delayed Upgrade Clock