ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,920.71
      0.56%
      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. Nafter (Gate.io:NAFTUSDT)

      6. Nafter (Gate.io:NAFTUSDT) Historical

      NAFTUSDT Nafter

      0.000615
      0.00000030 (0.05%)
      05:10:03 - Realtime Data

      NAFTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.000614 0.00000800 1.32% 0.000607 0.000644 0.000601 21,515,403.00
      May 23 2024 0.000607 -0.000018 -2.88% 0.000625 0.000644 0.00059 22,571,132.00
      May 22 2024 0.000625 -0.00000020 -0.03% 0.000625 0.000625 0.000624 21,977,285.00
      May 21 2024 0.000625 0.000023 3.82% 0.000603 0.000644 0.000602 17,995,466.00
      May 20 2024 0.000603 0.000014 2.38% 0.000589 0.000606 0.000578 25,152,413.00
      May 19 2024 0.000589 -0.00000400 -0.67% 0.000594 0.000595 0.000585 22,998,082.00
      May 18 2024 0.000593 0.00000500 0.85% 0.000587 0.000598 0.000586 24,291,413.00
      May 17 2024 0.000588 0.00000070 0.12% 0.000586 0.00059 0.000586 23,976,419.00
      May 16 2024 0.000587 -0.000046 -7.26% 0.000632 0.000637 0.000566 25,633,949.00
      May 15 2024 0.000633 0.000011 1.77% 0.000622 0.00064 0.00061 21,320,027.00
      May 14 2024 0.000622 -0.000022 -3.42% 0.000647 0.000647 0.000609 21,725,146.00
      May 13 2024 0.000644 -0.000012 -1.83% 0.000656 0.000657 0.00064 20,548,947.00
      May 12 2024 0.000657 0.000012 1.86% 0.000644 0.000662 0.000644 20,807,864.00
      May 11 2024 0.000644 0.00000080 0.12% 0.000644 0.000647 0.000641 20,558,606.00
      May 10 2024 0.000644 -0.00000200 -0.31% 0.000646 0.000649 0.000639 20,229,106.00
      May 09 2024 0.000646 -0.00000800 -1.22% 0.000654 0.000658 0.000637 20,598,539.00
      May 08 2024 0.000654 -0.00003 -4.39% 0.000682 0.000696 0.0006 19,982,918.00
      May 07 2024 0.000684 -0.000011 -1.58% 0.000695 0.000697 0.00068 19,890,398.00
      May 06 2024 0.000695 -0.00000040 -0.06% 0.000697 0.000701 0.000683 19,644,678.00
      May 05 2024 0.000695 0.000026 3.89% 0.00067 0.00073 0.00067 12,485,108.00
      May 04 2024 0.000669 0.00000500 0.75% 0.000664 0.000672 0.000662 9,673,962.00
      May 03 2024 0.000664 0.000014 2.15% 0.000648 0.000702 0.000648 21,814,248.00
      May 02 2024 0.00065 -0.000011 -1.66% 0.000661 0.00079 0.000646 22,829,276.00
      May 01 2024 0.000661 -0.000023 -3.36% 0.000684 0.000685 0.000642 20,996,380.00
      Apr 30 2024 0.000684 -0.000035 -4.87% 0.000719 0.000728 0.000662 20,568,054.00
      Apr 29 2024 0.000719 -0.000013 -1.77% 0.000733 0.000734 0.000709 18,301,490.00
      Apr 28 2024 0.000732 0.00000300 0.41% 0.000732 0.000735 0.000727 18,454,418.00
      Apr 27 2024 0.00073 -0.000015 -2.01% 0.000744 0.000745 0.000715 18,373,837.00
      Apr 26 2024 0.000745 -0.000022 -2.87% 0.000767 0.000768 0.000742 16,951,607.00
      Apr 25 2024 0.000767 0.000016 2.13% 0.000749 0.00077 0.000736 18,111,466.00
      Apr 24 2024 0.000751 -0.00000900 -1.19% 0.000763 0.00077 0.000739 18,021,864.00
      Apr 23 2024 0.000759 -0.000022 -2.81% 0.000783 0.000784 0.000756 17,927,409.00
      Apr 22 2024 0.000782 0.000038 5.11% 0.000745 0.000794 0.000743 18,125,942.00
      Apr 21 2024 0.000744 0.00000700 0.95% 0.000736 0.000749 0.000731 18,971,210.00
      Apr 20 2024 0.000737 0.000022 3.08% 0.000715 0.000741 0.000712 19,295,892.00
      Apr 19 2024 0.000715 0.00000300 0.42% 0.000711 0.000722 0.0007 19,437,350.00
      Apr 18 2024 0.000712 0.000013 1.86% 0.0007 0.000724 0.000697 19,398,545.00
      Apr 17 2024 0.000699 -0.000049 -6.55% 0.000748 0.000748 0.000681 21,809,698.00
      Apr 16 2024 0.000748 0.000044 6.25% 0.000704 0.000877 0.0007 37,794,526.00
      Apr 15 2024 0.000704 -0.000018 -2.49% 0.000722 0.00074 0.0007 19,740,085.00
      Apr 14 2024 0.000722 -0.000024 -3.22% 0.000744 0.000823 0.0007 19,091,741.00
      Apr 13 2024 0.000746 -0.00000700 -0.93% 0.000743 0.000752 0.0007 20,674,421.00
      Apr 12 2024 0.000753 -0.000054 -6.70% 0.000804 0.000854 0.000711 20,324,761.00
      Apr 11 2024 0.000807 -0.00000700 -0.86% 0.000816 0.000818 0.000797 16,529,420.00
      Apr 10 2024 0.000813 0.000031 3.96% 0.000783 0.000817 0.000765 18,180,114.00
      Apr 09 2024 0.000782 -0.000027 -3.34% 0.000808 0.000843 0.000773 17,828,247.00
      Apr 08 2024 0.000809 0.000013 1.63% 0.000797 0.000849 0.000791 15,939,545.00
      Apr 07 2024 0.000796 0.000031 4.05% 0.000767 0.000855 0.000764 21,929,097.00
      Apr 06 2024 0.000765 -0.00000200 -0.26% 0.000765 0.000772 0.00076 20,194,381.00
      Apr 05 2024 0.000767 -0.00001 -1.29% 0.000777 0.000779 0.000758 18,549,237.00
      Apr 04 2024 0.000777 0.00001 1.30% 0.000766 0.000854 0.000766 22,175,057.00
      Apr 03 2024 0.000766 -0.000012 -1.54% 0.000779 0.00079 0.000749 20,239,986.00
      Apr 02 2024 0.000778 -0.000037 -4.54% 0.000813 0.000818 0.000746 21,269,371.00
      Apr 01 2024 0.000816 -0.00005 -5.78% 0.000857 0.000864 0.000805 19,722,389.00
      Mar 31 2024 0.000866 0.00000100 0.12% 0.000864 0.000894 0.00085 17,259,477.00
      Mar 30 2024 0.000865 -0.000037 -4.11% 0.000897 0.000898 0.00086 16,772,267.00
      Mar 29 2024 0.000901 0.00005 5.87% 0.000851 0.0012 0.000848 37,220,680.00
      Mar 28 2024 0.000851 -0.000038 -4.27% 0.000889 0.001 0.000845 35,852,075.00
      Mar 27 2024 0.00089 -0.000027 -2.95% 0.000915 0.000925 0.000884 25,961,244.00
      Mar 26 2024 0.000916 -0.000014 -1.50% 0.000928 0.000943 0.000899 25,329,516.00
      Mar 25 2024 0.000931 0.000021 2.31% 0.000908 0.000969 0.00089 28,201,207.00
      Mar 24 2024 0.00091 0.000039 4.48% 0.00086 0.000995 0.000859 27,055,447.00
      Mar 23 2024 0.00087 0.000027 3.20% 0.000852 0.000878 0.000839 28,063,127.00
      Mar 22 2024 0.000843 -0.000026 -2.99% 0.000866 0.000928 0.000828 27,808,299.00
      Mar 21 2024 0.00087 -0.00000800 -0.91% 0.000878 0.000884 0.000844 27,599,139.00
      Mar 20 2024 0.000878 0.000055 6.68% 0.000823 0.000975 0.000801 28,756,647.00
      Mar 19 2024 0.000823 -0.000098 -10.64% 0.000917 0.000921 0.000815 27,979,062.00
      Mar 18 2024 0.000921 -0.000021 -2.23% 0.000945 0.000996 0.000868 27,820,747.00
      Mar 17 2024 0.000942 0.000021 2.28% 0.000921 0.001057 0.000887 29,030,582.00
      Mar 16 2024 0.000921 -0.000109 -10.58% 0.001038 0.001046 0.0009 27,785,990.00
      Mar 15 2024 0.00103 -0.000021 -2.00% 0.001051 0.001057 0.00093 27,446,092.00
      Mar 14 2024 0.001051 -0.000043 -3.93% 0.001111 0.001162 0.000997 27,095,523.00
      Mar 13 2024 0.001094 0.000127 13.11% 0.000969 0.001117 0.000959 25,943,545.00
      Mar 12 2024 0.000967 -0.00000500 -0.51% 0.000972 0.001033 0.000951 27,309,607.00
      Mar 11 2024 0.000972 0.000011 1.14% 0.000958 0.000972 0.000933 21,007,255.00
      Mar 10 2024 0.000961 0.000025 2.67% 0.000934 0.000984 0.00093 27,277,910.00
      Mar 09 2024 0.000936 -0.000023 -2.40% 0.000965 0.000977 0.000856 30,256,876.00
      Mar 08 2024 0.000959 -0.000012 -1.24% 0.000978 0.001072 0.000941 26,335,682.00
      Mar 07 2024 0.000971 0.000143 17.24% 0.000823 0.001031 0.00081 34,146,874.00
      Mar 06 2024 0.000829 0.00000700 0.85% 0.000824 0.000884 0.000802 31,101,024.00
      Mar 05 2024 0.000821 -0.000019 -2.26% 0.00084 0.00085 0.000773 23,192,248.00
      Mar 04 2024 0.00084 0.00000900 1.08% 0.000832 0.000856 0.00082 27,157,015.00
      Mar 03 2024 0.000831 0.00002 2.47% 0.00081 0.0009 0.000807 26,724,281.00
      Mar 02 2024 0.000811 0.000031 3.97% 0.000781 0.000989 0.000779 27,272,738.00
      Mar 01 2024 0.00078 0.00001 1.30% 0.000771 0.000784 0.000754 26,939,941.00
      Feb 29 2024 0.00077 -0.000036 -4.46% 0.000806 0.000828 0.000766 24,868,158.00
      Feb 28 2024 0.000806 -0.000013 -1.59% 0.000819 0.000844 0.000799 27,856,364.00
      Feb 27 2024 0.000819 -0.000026 -3.08% 0.000844 0.00085 0.000815 25,515,559.00
      Feb 26 2024 0.000845 -0.00004 -4.52% 0.000875 0.001222 0.000836 38,644,408.00
      Feb 25 2024 0.000885 0.000011 1.26% 0.000876 0.000885 0.000845 25,203,286.00
      Feb 24 2024 0.000874 0.00000400 0.46% 0.000869 0.00091 0.000845 24,103,812.00

      Your Recent History

      GATE
      NAFTUSDT
      Nafter
      LSE
      AT04
      Arab Bk.perp
      Delayed Upgrade Clock