ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,191.20
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,074.16
      0.16%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. MELI (Gate.io:MELIUSDT)

      6. MELI (Gate.io:MELIUSDT) Historical

      MELIUSDT MELI

      0.000082
      -0.00001 (-11.12%)
      07:01:11 - Realtime Data

      MELIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000093 -0.00000300 -3.14% 0.000096 0.000096 0.000091 138,317,414.00
      Jul 17 2024 0.000096 -0.00000400 -4.02% 0.0001 0.000105 0.000095 155,020,158.00
      Jul 16 2024 0.000099 -0.000017 -14.62% 0.000114 0.000124 0.000093 143,309,737.00
      Jul 15 2024 0.000116 0.000028 31.63% 0.000089 0.000127 0.000086 180,934,104.00
      Jul 14 2024 0.000089 0.00000700 8.58% 0.000082 0.000125 0.000076 186,147,010.00
      Jul 13 2024 0.000082 0.00000400 5.14% 0.000078 0.000083 0.000076 152,481,497.00
      Jul 12 2024 0.000078 -0.00000700 -8.27% 0.000085 0.000085 0.000077 154,291,112.00
      Jul 11 2024 0.000085 0.00000500 6.30% 0.000079 0.000088 0.000079 153,269,462.00
      Jul 10 2024 0.000079 0.00000100 1.28% 0.000078 0.00008 0.000078 158,419,438.00
      Jul 09 2024 0.000078 0.00000054 0.70% 0.000078 0.000079 0.000078 170,603,548.00
      Jul 08 2024 0.000078 -0.00000300 -3.74% 0.00008 0.000081 0.000077 151,322,358.00
      Jul 07 2024 0.00008 -0.00000600 -6.93% 0.000086 0.000087 0.000079 169,643,462.00
      Jul 06 2024 0.000087 0.00001 13.00% 0.000077 0.000088 0.000077 172,286,369.00
      Jul 05 2024 0.000077 -0.00001 -11.51% 0.000087 0.000087 0.000071 168,935,394.00
      Jul 04 2024 0.000087 -0.00000300 -3.32% 0.00009 0.00009 0.000087 151,870,646.00
      Jul 03 2024 0.00009 -0.00000100 -1.09% 0.000092 0.000092 0.000089 152,815,241.00
      Jul 02 2024 0.000092 -0.00000500 -5.18% 0.000097 0.000097 0.000091 145,643,479.00
      Jul 01 2024 0.000097 -0.00000300 -3.02% 0.000099 0.000108 0.00009 148,186,657.00
      Jun 30 2024 0.000099 0.00000044 0.44% 0.0001 0.0001 0.000096 147,864,372.00
      Jun 29 2024 0.000099 0.000011 12.45% 0.000088 0.000103 0.000088 142,254,012.00
      Jun 28 2024 0.000088 0.00000058 0.66% 0.000088 0.000089 0.000087 156,040,287.00
      Jun 27 2024 0.000088 -0.00000200 -2.24% 0.000089 0.000089 0.000084 162,305,914.00
      Jun 26 2024 0.000089 -0.00000003 -0.03% 0.000089 0.00009 0.000087 160,286,078.00
      Jun 25 2024 0.000089 -0.00000200 -2.18% 0.000092 0.000093 0.000087 127,318,062.00
      Jun 24 2024 0.000092 -0.00000300 -3.16% 0.0001 0.0001 0.000086 115,438,833.00
      Jun 23 2024 0.000095 0.00000300 3.25% 0.000092 0.000139 0.000083 178,684,767.00
      Jun 22 2024 0.000092 0.00000075 0.82% 0.000091 0.000098 0.000089 143,229,008.00
      Jun 21 2024 0.000092 0.00000200 2.22% 0.00009 0.000092 0.000089 154,387,054.00
      Jun 20 2024 0.00009 -0.00000200 -2.18% 0.000092 0.000094 0.000089 134,123,049.00
      Jun 19 2024 0.000092 0.00000200 2.23% 0.000089 0.000092 0.000089 135,230,525.00
      Jun 18 2024 0.00009 0.00000030 0.34% 0.000089 0.000092 0.000086 161,579,810.00
      Jun 17 2024 0.000089 -0.00000600 -6.31% 0.000095 0.000095 0.000088 157,691,791.00
      Jun 16 2024 0.000095 -0.00000900 -8.64% 0.000104 0.000109 0.000094 142,372,169.00
      Jun 15 2024 0.000104 0.000012 13.02% 0.000092 0.000127 0.000092 165,685,308.00
      Jun 14 2024 0.000092 -0.00000200 -2.12% 0.000093 0.000128 0.000089 207,728,352.00
      Jun 13 2024 0.000095 0.00000900 10.54% 0.000085 0.0001 0.00008 104,554,162.00
      Jun 12 2024 0.000085 0.00000500 6.21% 0.00008 0.000085 0.00008 115,559,744.00
      Jun 11 2024 0.000081 -0.00000004 -0.05% 0.000081 0.000081 0.00008 165,184,987.00
      Jun 10 2024 0.000081 -0.00000041 -0.51% 0.000081 0.000082 0.00008 173,560,797.00
      Jun 09 2024 0.000081 -0.00000200 -2.40% 0.000083 0.000083 0.00008 181,422,373.00
      Jun 08 2024 0.000083 0.00000062 0.75% 0.000083 0.000087 0.000083 166,129,402.00
      Jun 07 2024 0.000083 -0.00000100 -1.20% 0.000084 0.0001 0.000082 124,641,277.00
      Jun 06 2024 0.000084 0.00000200 2.44% 0.000082 0.000085 0.000082 164,191,411.00
      Jun 05 2024 0.000082 0.00000100 1.24% 0.000081 0.000086 0.00008 165,640,542.00
      Jun 04 2024 0.000081 -0.00000500 -5.84% 0.000086 0.000086 0.000079 90,787,427.00
      Jun 03 2024 0.000086 -0.00000003 -0.04% 0.000086 0.000087 0.000084 123,009,804.00
      Jun 02 2024 0.000086 -0.00000600 -6.55% 0.000092 0.000092 0.000084 160,800,900.00
      Jun 01 2024 0.000092 -0.00000400 -4.19% 0.000095 0.000097 0.000091 127,189,740.00
      May 31 2024 0.000095 0.00000400 4.40% 0.000091 0.000109 0.00009 136,003,613.00
      May 30 2024 0.000091 0.00000300 3.39% 0.000089 0.000094 0.000085 155,587,487.00
      May 29 2024 0.000088 0.00000200 2.31% 0.000087 0.000089 0.000083 171,616,099.00
      May 28 2024 0.000087 -0.00000200 -2.25% 0.000089 0.000097 0.000084 166,407,459.00
      May 27 2024 0.000089 0.00000010 0.11% 0.000088 0.000093 0.000083 188,472,388.00
      May 26 2024 0.000089 -0.00000800 -8.26% 0.000095 0.000098 0.00008 216,186,266.00
      May 25 2024 0.000097 0.000013 15.60% 0.000083 0.000118 0.000083 284,301,609.00
      May 24 2024 0.000083 -0.00000300 -3.46% 0.000086 0.000116 0.00008 298,545,200.00
      May 23 2024 0.000087 0.00000500 6.14% 0.000081 0.000095 0.000081 179,544,820.00
      May 22 2024 0.000081 -0.00000005 -0.06% 0.000081 0.000082 0.000081 174,769,513.00
      May 21 2024 0.000081 -0.00000600 -6.86% 0.000089 0.000089 0.000081 172,650,723.00
      May 20 2024 0.000087 0.00000600 7.38% 0.000081 0.000094 0.000081 144,000,263.00
      May 19 2024 0.000081 0.00000500 6.58% 0.000076 0.000098 0.000073 206,948,315.00
      May 18 2024 0.000076 -0.000011 -12.71% 0.000088 0.000089 0.000069 93,217,639.00
      May 17 2024 0.000087 0.000016 22.76% 0.000068 0.000087 0.000067 177,960,002.00
      May 16 2024 0.00007 -0.00000400 -5.35% 0.000075 0.000076 0.000067 175,712,544.00
      May 15 2024 0.000075 -0.00000400 -5.12% 0.000078 0.000078 0.00007 162,118,872.00
      May 14 2024 0.000078 0.00000400 5.41% 0.000074 0.000082 0.000074 148,388,077.00
      May 13 2024 0.000074 -0.00000600 -7.56% 0.000079 0.00008 0.00007 147,611,932.00
      May 12 2024 0.000079 0.00000200 2.58% 0.000078 0.000083 0.000078 186,827,535.00
      May 11 2024 0.000078 -0.00000100 -1.26% 0.000079 0.000081 0.000077 125,140,147.00
      May 10 2024 0.000079 -0.00000200 -2.46% 0.000081 0.00009 0.000079 151,545,144.00
      May 09 2024 0.000081 -0.00000800 -8.94% 0.000089 0.00009 0.000081 141,563,539.00
      May 08 2024 0.00009 0.00000200 2.30% 0.000087 0.000094 0.00008 152,519,254.00
      May 07 2024 0.000087 0.00000300 3.57% 0.000085 0.000088 0.000079 175,622,612.00
      May 06 2024 0.000084 -0.00000200 -2.33% 0.000086 0.000086 0.000078 138,989,537.00
      May 05 2024 0.000086 0.00000900 11.72% 0.000077 0.000094 0.000075 159,997,031.00
      May 04 2024 0.000077 -0.00000100 -1.28% 0.000078 0.000081 0.000075 127,672,985.00
      May 03 2024 0.000078 -0.00000400 -4.88% 0.000082 0.000086 0.000075 153,332,123.00
      May 02 2024 0.000082 0.00000600 7.85% 0.000076 0.000086 0.000074 185,112,187.00
      May 01 2024 0.000076 -0.00000100 -1.29% 0.000078 0.00008 0.000075 155,734,308.00
      Apr 30 2024 0.000078 -0.000013 -14.25% 0.000091 0.000093 0.000076 140,338,400.00
      Apr 29 2024 0.000091 0.000011 13.68% 0.00008 0.000111 0.000078 200,337,656.00
      Apr 28 2024 0.00008 -0.00000100 -1.22% 0.000082 0.000083 0.000078 142,312,591.00
      Apr 27 2024 0.000082 -0.00000500 -5.72% 0.000087 0.000088 0.000079 141,119,778.00
      Apr 26 2024 0.000087 0.00000100 1.16% 0.000086 0.000088 0.000084 177,868,068.00
      Apr 25 2024 0.000086 -0.00000500 -5.48% 0.000091 0.000091 0.000086 169,083,616.00
      Apr 24 2024 0.000091 0.00000040 0.44% 0.000091 0.000096 0.000091 140,857,107.00
      Apr 23 2024 0.000091 -0.00000600 -6.17% 0.000098 0.000098 0.000091 160,144,216.00
      Apr 22 2024 0.000097 0.00000600 6.58% 0.000091 0.000098 0.00009 144,185,044.00
      Apr 21 2024 0.000091 -0.00000800 -8.06% 0.000099 0.000101 0.00009 137,608,805.00
      Apr 20 2024 0.000099 0.00000900 9.94% 0.000091 0.000104 0.00009 145,485,560.00

      Your Recent History

      GATE
      MELIUSDT
      MELI
      GATE
      RAFTUSDT
      Raft
      GATE
      LGXUSDT
      Legion Token
      BIT
      UC6Y71
      Unicredit Bank
      BIT
      UI316C
      Unicredit Bank
      GATE
      GEMUSDT
      Expand
      LSE
      EMGU
      Is Em Imi Dist
      ASX
      ERON
      KUCN
      MTVETH
      MultiVAC
      ASX
      ORDR
      BIT
      F17467
      Vontobel Financial Produ...
      BIT
      F20809
      Vontobel Financial Produ...
      GATE
      OVRETH
      OVR
      NYSE
      RAMP
      LiveRamp
      Delayed Upgrade Clock