ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,828.94
      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. MoneySwap (Gate.io:MSWAPUSDT)

      6. MoneySwap (Gate.io:MSWAPUSDT) Historical

      MSWAPUSDT MoneySwap

      0.000041
      0.00000169 (4.27%)
      04:02:53 - Realtime Data

      MSWAPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 11 2024 0.00004 0.00000074 1.90% 0.000039 0.000049 0.000038 390,746,975.00
      May 10 2024 0.000039 -0.00000030 -0.77% 0.000039 0.000039 0.000038 363,568,951.00
      May 09 2024 0.000039 -0.00000040 -1.01% 0.00004 0.00004 0.000039 348,083,309.00
      May 08 2024 0.00004 -0.00000017 -0.43% 0.00004 0.00004 0.000039 339,932,562.00
      May 07 2024 0.00004 -0.00000042 -1.05% 0.00004 0.00004 0.000039 360,435,124.00
      May 06 2024 0.00004 0.00000200 5.23% 0.000038 0.000044 0.000038 345,453,056.00
      May 05 2024 0.000038 -0.00000100 -2.52% 0.00004 0.00004 0.000038 355,488,344.00
      May 04 2024 0.00004 0.00000100 2.60% 0.000038 0.000043 0.000038 343,894,159.00
      May 03 2024 0.000038 0.00000029 0.76% 0.000038 0.000039 0.000038 341,599,988.00
      May 02 2024 0.000038 0.00000052 1.38% 0.000038 0.000039 0.000038 293,668,777.00
      May 01 2024 0.000038 0.00000048 1.29% 0.000037 0.000038 0.000037 362,380,455.00
      Apr 30 2024 0.000037 -0.00000100 -2.59% 0.000039 0.000039 0.000037 375,118,378.00
      Apr 29 2024 0.000039 -0.00000051 -1.31% 0.000039 0.000039 0.000039 355,506,449.00
      Apr 28 2024 0.000039 0.00000200 5.38% 0.000037 0.000039 0.000037 379,688,256.00
      Apr 27 2024 0.000037 -0.00000200 -5.12% 0.000039 0.000039 0.000036 368,960,852.00
      Apr 26 2024 0.000039 0.00000100 2.65% 0.000038 0.000041 0.000038 360,927,715.00
      Apr 25 2024 0.000038 0.00000061 1.64% 0.000037 0.000038 0.000037 348,059,526.00
      Apr 24 2024 0.000037 -0.00000032 -0.85% 0.000038 0.000039 0.000037 365,401,465.00
      Apr 23 2024 0.000037 -0.00000054 -1.42% 0.000038 0.000039 0.000035 387,448,821.00
      Apr 22 2024 0.000038 -0.00000200 -5.01% 0.00004 0.000041 0.000036 336,161,632.00
      Apr 21 2024 0.00004 0.00000076 1.94% 0.000039 0.000041 0.000036 349,216,191.00
      Apr 20 2024 0.000039 0.00000100 2.65% 0.000037 0.00004 0.000036 372,920,137.00
      Apr 19 2024 0.000038 -0.00000300 -7.35% 0.000041 0.000041 0.000036 391,006,873.00
      Apr 18 2024 0.000041 -0.00000045 -1.09% 0.000041 0.000042 0.00004 302,877,130.00
      Apr 17 2024 0.000041 -0.00000100 -2.36% 0.000042 0.000043 0.000041 318,566,104.00
      Apr 16 2024 0.000042 0.00000200 4.90% 0.000041 0.000044 0.00004 331,035,479.00
      Apr 15 2024 0.000041 0.00000300 7.91% 0.000038 0.000042 0.000038 350,890,265.00
      Apr 14 2024 0.000038 0.00000087 2.35% 0.000037 0.000039 0.000035 364,831,552.00
      Apr 13 2024 0.000037 -0.00000300 -7.47% 0.00004 0.000049 0.000037 354,911,834.00
      Apr 12 2024 0.00004 -0.00000800 -16.62% 0.000048 0.000049 0.00004 317,744,000.00
      Apr 11 2024 0.000048 0.00000600 14.15% 0.000042 0.000049 0.000042 302,631,632.00
      Apr 10 2024 0.000042 -0.00000055 -1.28% 0.000043 0.000043 0.00004 329,852,121.00
      Apr 09 2024 0.000043 -0.00000600 -12.31% 0.000047 0.000049 0.000042 226,338,040.00
      Apr 08 2024 0.000049 0.00000043 0.89% 0.000048 0.000056 0.000048 275,454,771.00
      Apr 07 2024 0.000048 -0.00000600 -11.07% 0.000054 0.000054 0.000046 328,021,842.00
      Apr 06 2024 0.000054 0.00000700 14.96% 0.000047 0.000062 0.000047 355,518,090.00
      Apr 05 2024 0.000047 0.00000033 0.71% 0.000046 0.000047 0.000046 99,118,576.00
      Apr 04 2024 0.000046 0.00000300 6.91% 0.000043 0.000046 0.000043 298,922,553.00
      Apr 03 2024 0.000043 0.00000100 2.36% 0.000043 0.000044 0.000042 344,877,157.00
      Apr 02 2024 0.000042 -0.00000600 -12.49% 0.000048 0.000048 0.000041 358,458,290.00
      Apr 01 2024 0.000048 0.00000014 0.29% 0.000048 0.000051 0.000047 343,936,347.00
      Mar 31 2024 0.000048 0.00000200 4.32% 0.000046 0.000049 0.000046 221,067,177.00
      Mar 30 2024 0.000046 -0.00000300 -6.15% 0.000049 0.000049 0.000046 302,108,983.00
      Mar 29 2024 0.000049 0.00000100 2.10% 0.000048 0.000049 0.000047 349,282,627.00
      Mar 28 2024 0.000048 -0.00000200 -4.01% 0.00005 0.00005 0.000046 317,350,198.00
      Mar 27 2024 0.00005 -0.00000600 -10.84% 0.000055 0.000056 0.000048 493,822,004.00
      Mar 26 2024 0.000055 -0.00000600 -9.84% 0.000061 0.000064 0.000053 477,951,305.00
      Mar 25 2024 0.000061 0.00000900 17.32% 0.000052 0.000066 0.00005 568,382,587.00
      Mar 24 2024 0.000052 0.00000700 15.53% 0.000045 0.000079 0.000043 709,388,693.00
      Mar 23 2024 0.000045 0.00000800 21.42% 0.000037 0.000048 0.000035 651,934,524.00
      Mar 22 2024 0.000037 0.00000049 1.33% 0.000037 0.00004 0.000037 629,091,630.00
      Mar 21 2024 0.000037 0.00000087 2.42% 0.000036 0.000037 0.000036 585,602,942.00
      Mar 20 2024 0.000036 0.00000300 9.04% 0.000033 0.000036 0.000033 704,763,254.00
      Mar 19 2024 0.000033 -0.00000600 -15.26% 0.000039 0.000039 0.000031 661,708,900.00
      Mar 18 2024 0.000039 -0.00000055 -1.38% 0.00004 0.00004 0.000038 620,595,124.00
      Mar 17 2024 0.00004 -0.00000068 -1.68% 0.000041 0.000041 0.000038 600,917,995.00
      Mar 16 2024 0.000041 -0.00000091 -2.19% 0.000041 0.000045 0.00004 606,270,410.00
      Mar 15 2024 0.000041 -0.00000300 -6.80% 0.000044 0.000045 0.000035 656,854,906.00
      Mar 14 2024 0.000044 -0.00000400 -8.23% 0.000049 0.00005 0.000039 534,691,453.00
      Mar 13 2024 0.000049 0.00000800 19.91% 0.00004 0.00005 0.00004 548,156,968.00
      Mar 12 2024 0.00004 0.00000029 0.73% 0.00004 0.000041 0.000039 609,072,268.00
      Mar 11 2024 0.00004 -0.00000014 -0.35% 0.00004 0.000042 0.000039 604,018,857.00
      Mar 10 2024 0.00004 0.00000200 5.27% 0.000038 0.00004 0.000038 625,280,405.00
      Mar 09 2024 0.000038 -0.00000100 -2.54% 0.000039 0.00004 0.000037 585,674,852.00
      Mar 08 2024 0.000039 0.00000100 2.64% 0.000038 0.00004 0.000035 601,062,447.00
      Mar 07 2024 0.000038 0.00000300 8.49% 0.000035 0.000039 0.000035 540,591,458.00
      Mar 06 2024 0.000035 -0.00000400 -10.17% 0.000039 0.00004 0.000034 646,681,806.00
      Mar 05 2024 0.000039 0.00000300 8.28% 0.000036 0.00004 0.000035 647,900,876.00
      Mar 04 2024 0.000036 0.00000063 1.77% 0.000035 0.000038 0.000035 567,745,609.00
      Mar 03 2024 0.000036 0.00000100 2.90% 0.000034 0.000036 0.000034 605,988,466.00
      Mar 02 2024 0.000035 0.00000025 0.73% 0.000034 0.000035 0.000033 651,847,632.00
      Mar 01 2024 0.000034 -0.00000068 -1.95% 0.000035 0.000035 0.000033 645,651,962.00
      Feb 29 2024 0.000035 0.00000037 1.07% 0.000035 0.000035 0.000033 608,266,932.00
      Feb 28 2024 0.000035 -0.00000100 -2.79% 0.000036 0.000036 0.000034 599,754,565.00
      Feb 27 2024 0.000036 0.00000200 6.00% 0.000033 0.000038 0.000033 615,241,155.00
      Feb 26 2024 0.000033 -0.00000200 -5.72% 0.000034 0.000036 0.000033 617,455,122.00
      Feb 25 2024 0.000035 0.00000300 9.49% 0.000032 0.000038 0.000031 676,464,663.00
      Feb 24 2024 0.000032 -0.00000076 -2.35% 0.000032 0.000033 0.000031 582,171,567.00
      Feb 23 2024 0.000032 -0.00000100 -2.95% 0.000034 0.000034 0.00003 623,316,614.00
      Feb 22 2024 0.000034 0.00000300 9.79% 0.00003 0.000035 0.00003 537,648,291.00
      Feb 21 2024 0.000031 -0.00000100 -3.13% 0.000032 0.000034 0.00003 583,039,435.00
      Feb 20 2024 0.000032 -0.00000100 -2.99% 0.000033 0.000034 0.000032 588,927,137.00
      Feb 19 2024 0.000033 -0.00000047 -1.39% 0.000034 0.000035 0.000033 582,168,723.00
      Feb 18 2024 0.000034 -0.00000012 -0.35% 0.000034 0.000038 0.000033 614,863,933.00
      Feb 17 2024 0.000034 0.00000055 1.64% 0.000034 0.000034 0.000032 564,229,606.00
      Feb 16 2024 0.000033 -0.00000200 -5.66% 0.000035 0.000036 0.000033 392,633,844.00
      Feb 15 2024 0.000035 -0.00000090 -2.48% 0.000037 0.000041 0.000032 542,355,560.00
      Feb 14 2024 0.000036 0.00000200 5.76% 0.000035 0.000045 0.000031 716,210,521.00
      Feb 13 2024 0.000035 0.00000018 0.52% 0.000035 0.000036 0.000031 654,461,005.00
      Feb 12 2024 0.000035 -0.00000900 -20.65% 0.000043 0.000053 0.000031 922,888,076.00
      Feb 11 2024 0.000044 0.000015 52.58% 0.000028 0.000064 0.000028 1,139,613,399.00
      Feb 10 2024 0.000029 -0.00000086 -2.93% 0.000029 0.000029 0.000028 743,957,217.00

      Your Recent History

      GATE
      MSWAPUSDT
      MoneySwap
      Delayed Upgrade Clock