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
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,069.51
      0.16%
      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. MINISWAP (Gate.io:MINIUSDT)

      6. MINISWAP (Gate.io:MINIUSDT) Historical

      MINIUSDT MINISWAP

      0.009411
      0.00000100 (0.01%)
      03:52:46 - Realtime Data

      MINIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00941 -0.000225 -2.34% 0.009553 0.009667 0.009401 1,378,316.00
      Jul 17 2024 0.009635 0.000533 5.86% 0.009711 0.009713 0.009507 884,646.00
      Jul 16 2024 0.009102 -0.000632 -6.49% 0.00973 0.00973 0.009102 7,265.00
      Jul 15 2024 0.009734 -0.00000100 -0.01% 0.0091 0.009734 0.0091 196,035.00
      Jul 14 2024 0.009735 0.00 0.00% 0.009735 0.009735 0.009735 286.00
      Jul 13 2024 0.009735 0.00 0.00% 0.009735 0.009735 0.009735 0.00
      Jul 12 2024 0.009735 0.000504 5.46% 0.009758 0.009758 0.009735 1,027.00
      Jul 11 2024 0.009231 0.000631 7.34% 0.0097 0.010142 0.008152 296,333.00
      Jul 10 2024 0.0086 0.0001 1.18% 0.00921 0.0097 0.0086 9,027.00
      Jul 09 2024 0.0085 -0.000302 -3.43% 0.008805 0.008819 0.0085 43,206.00
      Jul 08 2024 0.008802 0.000102 1.17% 0.008691 0.008806 0.008687 1,603,569.00
      Jul 07 2024 0.0087 -0.000087 -0.99% 0.008789 0.008794 0.0085 1,111,621.00
      Jul 06 2024 0.008787 0.00000500 0.06% 0.008789 0.008794 0.008781 1,514,127.00
      Jul 05 2024 0.008782 -0.000025 -0.28% 0.00881 0.008811 0.008731 1,594,584.00
      Jul 04 2024 0.008807 -0.000403 -4.38% 0.009119 0.009126 0.008721 1,018,338.00
      Jul 03 2024 0.00921 -0.0002 -2.13% 0.009288 0.009324 0.0092 132,974.00
      Jul 02 2024 0.00941 -0.000108 -1.13% 0.009516 0.009516 0.00938 93,891.00
      Jul 01 2024 0.009518 -0.000139 -1.44% 0.009653 0.009659 0.009513 1,097,201.00
      Jun 30 2024 0.009657 -0.000043 -0.44% 0.0097 0.0097 0.009587 185,617.00
      Jun 29 2024 0.0097 0.0002 2.11% 0.0097 0.0097 0.0097 208.00
      Jun 28 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 0.00
      Jun 27 2024 0.0095 0.00 0.00% 0.0095 0.0095 0.0095 153.00
      Jun 26 2024 0.0095 -0.0003 -3.06% 0.009535 0.009535 0.0095 1,189.00
      Jun 25 2024 0.0098 0.00 0.00% 0.010141 0.010452 0.0098 820.00
      Jun 24 2024 0.0098 0.000214 2.23% 0.009586 0.010141 0.009501 7,851.00
      Jun 23 2024 0.009586 0.000671 7.53% 0.008915 0.009586 0.008915 84,336.00
      Jun 22 2024 0.008915 0.000054 0.61% 0.008859 0.008915 0.0088 1,022,953.00
      Jun 21 2024 0.008861 -0.000723 -7.54% 0.008819 0.009466 0.008001 443,349.00
      Jun 20 2024 0.009584 -0.00188 -16.40% 0.011112 0.011112 0.008096 186,881.00
      Jun 19 2024 0.011464 0.00011 0.97% 0.011464 0.011464 0.011111 7,843.00
      Jun 18 2024 0.011354 -0.001106 -8.88% 0.011433 0.013994 0.011111 170,495.00
      Jun 17 2024 0.01246 0.00 0.00% 0.01246 0.01246 0.01246 0.00
      Jun 16 2024 0.01246 0.001257 11.22% 0.01246 0.01246 0.01246 80.00
      Jun 15 2024 0.011203 0.000087 0.78% 0.012015 0.01247 0.011112 27,896.00
      Jun 14 2024 0.011116 0.00000400 0.04% 0.012014 0.012014 0.011116 356.00
      Jun 13 2024 0.011112 -0.00004 -0.36% 0.011152 0.011152 0.011112 1,989.00
      Jun 12 2024 0.011152 0.000018 0.16% 0.011152 0.011152 0.011152 0.00
      Jun 11 2024 0.011134 -0.001193 -9.68% 0.012401 0.012415 0.011112 459,227.00
      Jun 10 2024 0.012327 0.000119 0.97% 0.013043 0.016009 0.011801 91,736.00
      Jun 09 2024 0.012208 0.000195 1.62% 0.012208 0.012208 0.012208 89.00
      Jun 08 2024 0.012013 -0.000721 -5.66% 0.012929 0.013904 0.011911 6,299.00
      Jun 07 2024 0.012734 -0.000185 -1.43% 0.012933 0.012951 0.011732 576,123.00
      Jun 06 2024 0.012919 -0.000113 -0.87% 0.013077 0.01373 0.012894 518,324.00
      Jun 05 2024 0.013032 0.000035 0.27% 0.01278 0.013053 0.01258 46,210.00
      Jun 04 2024 0.012997 -0.000104 -0.79% 0.013097 0.013099 0.01258 7,137.00
      Jun 03 2024 0.013101 -0.000094 -0.71% 0.012597 0.013499 0.012597 37,886.00
      Jun 02 2024 0.013195 0.000504 3.97% 0.012675 0.013441 0.01256 267,925.00
      Jun 01 2024 0.012691 -0.000181 -1.41% 0.012796 0.013388 0.01256 184,701.00
      May 31 2024 0.012872 -0.000352 -2.66% 0.012796 0.013224 0.012796 730,604.00
      May 30 2024 0.013224 -0.000776 -5.54% 0.0135 0.0135 0.013224 25,959.00
      May 29 2024 0.014 0.0011 8.53% 0.013 0.014481 0.012719 43,410.00
      May 28 2024 0.0129 0.00034 2.71% 0.01256 0.013886 0.01256 79,285.00
      May 27 2024 0.01256 -0.000462 -3.55% 0.013315 0.013868 0.012001 14,019.00
      May 26 2024 0.013022 -0.000302 -2.27% 0.013206 0.013206 0.013022 11,943.00
      May 25 2024 0.013324 0.000069 0.52% 0.012001 0.013995 0.012 18,109.00
      May 24 2024 0.013255 -0.000024 -0.18% 0.012803 0.013255 0.012803 1,850.00
      May 23 2024 0.013279 0.000442 3.44% 0.01423 0.015468 0.013279 9,641.00
      May 22 2024 0.012837 0.000339 2.71% 0.012499 0.0175 0.011717 614,743.00
      May 21 2024 0.012498 -0.000039 -0.31% 0.012537 0.012936 0.012036 16,119.00
      May 20 2024 0.012537 0.00048 3.98% 0.011863 0.012537 0.011831 833,226.00
      May 19 2024 0.012057 0.000231 1.95% 0.011718 0.0121 0.011522 606,900.00
      May 18 2024 0.011826 0.000091 0.78% 0.011736 0.011868 0.011632 269,056.00
      May 17 2024 0.011735 0.000173 1.50% 0.011735 0.011735 0.011735 5,890.00
      May 16 2024 0.011562 -0.000063 -0.54% 0.01162 0.011743 0.011152 924,999.00
      May 15 2024 0.011625 0.000061 0.53% 0.011111 0.011774 0.011111 401,915.00
      May 14 2024 0.011564 -0.00000800 -0.07% 0.011563 0.011564 0.011563 1,086.00
      May 13 2024 0.011572 0.000082 0.71% 0.0125 0.0125 0.01111 376,075.00
      May 12 2024 0.01149 -0.000551 -4.58% 0.012092 0.012552 0.01149 2,264.00
      May 11 2024 0.012041 0.00007 0.58% 0.011699 0.012092 0.011699 288,900.00
      May 10 2024 0.011971 0.000368 3.17% 0.011624 0.011971 0.011624 41,263.00
      May 09 2024 0.011603 0.000066 0.57% 0.011602 0.011699 0.011388 533,258.00
      May 08 2024 0.011537 -0.000385 -3.23% 0.011546 0.011697 0.01111 10,895.00
      May 07 2024 0.011922 -0.000078 -0.65% 0.01192 0.011964 0.0118 462,623.00
      May 06 2024 0.012 -0.000021 -0.17% 0.011215 0.012 0.011084 1,444.00
      May 05 2024 0.012021 -0.000078 -0.64% 0.012096 0.012113 0.01107 142,695.00
      May 04 2024 0.012099 0.000926 8.29% 0.011184 0.0141 0.011004 956,701.00
      May 03 2024 0.011173 -0.00000900 -0.08% 0.011143 0.011705 0.011001 417,036.00
      May 02 2024 0.011182 0.00000800 0.07% 0.011183 0.011398 0.011 472,669.00
      May 01 2024 0.011174 -0.0005 -4.28% 0.01169 0.011706 0.011001 730,615.00
      Apr 30 2024 0.011674 -0.000082 -0.70% 0.011738 0.011762 0.011542 733,402.00
      Apr 29 2024 0.011756 0.000076 0.65% 0.011707 0.011884 0.011543 540,573.00
      Apr 28 2024 0.01168 0.000069 0.59% 0.011605 0.011771 0.011542 921,848.00
      Apr 27 2024 0.011611 -0.000581 -4.77% 0.011748 0.012115 0.011 927,817.00
      Apr 26 2024 0.012192 0.000682 5.93% 0.012377 0.012377 0.01175 1,020.00
      Apr 25 2024 0.01151 -0.001671 -12.68% 0.013139 0.013355 0.01151 402,228.00
      Apr 24 2024 0.013181 0.000944 7.71% 0.012605 0.013671 0.012552 179,802.00
      Apr 23 2024 0.012237 0.00000200 0.02% 0.012575 0.012958 0.012237 90,620.00
      Apr 22 2024 0.012235 0.000401 3.39% 0.011509 0.012958 0.011509 55,251.00
      Apr 21 2024 0.011834 0.00 0.00% 0.011837 0.011886 0.011793 1,101,565.00
      Apr 20 2024 0.011834 0.000116 0.99% 0.011811 0.011886 0.011793 766,221.00

      Your Recent History

      GATE
      MINIUSDT
      MINISWAP
      CSE
      XRO
      Exro Technologies
      TSXV
      HI
      Highland Copper
      NASDAQ
      LBRDA
      Liberty Broadband
      BIT
      HAGG
      Exchange Traded
      Delayed Upgrade Clock