ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.815
      0.04%
      Bitcoin
      65,493.03
      0.54%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. 00 Token (Gate.io:P00LSUSDT)

      6. 00 Token (Gate.io:P00LSUSDT) Historical

      P00LSUSDT 00 Token

      0.05398
      0.00114 (2.16%)
      00:32:19 - Realtime Data

      P00LSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 18 2024 0.05284 -0.00495 -8.57% 0.05691 0.05772 0.05151 145,843.00
      Jun 17 2024 0.05779 -0.00412 -6.65% 0.06186 0.06271 0.05546 223,554.00
      Jun 16 2024 0.06191 0.00008 0.13% 0.06204 0.06408 0.06001 164,994.00
      Jun 15 2024 0.06183 0.00073 1.19% 0.06077 0.06427 0.06023 100,470.00
      Jun 14 2024 0.0611 -0.00119 -1.91% 0.0617 0.06379 0.06001 127,806.00
      Jun 13 2024 0.06229 -0.00229 -3.55% 0.06506 0.06546 0.0592 197,066.00
      Jun 12 2024 0.06458 -0.00205 -3.08% 0.06626 0.06709 0.06314 172,681.00
      Jun 11 2024 0.06663 -0.00317 -4.54% 0.06991 0.07137 0.06217 218,977.00
      Jun 10 2024 0.0698 -0.00164 -2.30% 0.07112 0.07113 0.06865 72,391.00
      Jun 09 2024 0.07144 0.0012 1.71% 0.07015 0.07158 0.06896 53,968.00
      Jun 08 2024 0.07024 -0.00171 -2.38% 0.07201 0.07313 0.06987 56,127.00
      Jun 07 2024 0.07195 -0.0019 -2.57% 0.07431 0.07548 0.06989 91,663.00
      Jun 06 2024 0.07385 0.00219 3.06% 0.07198 0.07821 0.07198 81,201.00
      Jun 05 2024 0.07166 -0.00001 -0.01% 0.07191 0.07239 0.07103 67,799.00
      Jun 04 2024 0.07167 -0.00002 -0.03% 0.07163 0.07181 0.0702 56,907.00
      Jun 03 2024 0.07169 -0.00047 -0.65% 0.07209 0.07315 0.07112 40,088.00
      Jun 02 2024 0.07216 0.00087 1.22% 0.07114 0.0722 0.07104 33,834.00
      Jun 01 2024 0.07129 -0.00018 -0.25% 0.07174 0.07216 0.07048 45,893.00
      May 31 2024 0.07147 -0.002 -2.72% 0.07345 0.07397 0.07116 74,082.00
      May 30 2024 0.07347 0.00117 1.62% 0.0722 0.07432 0.0722 56,966.00
      May 29 2024 0.0723 -0.00144 -1.95% 0.0737 0.0737 0.07147 108,618.00
      May 28 2024 0.07374 -0.00072 -0.97% 0.0747 0.07496 0.07358 96,889.00
      May 27 2024 0.07446 -0.0011 -1.46% 0.07542 0.07641 0.07319 110,344.00
      May 26 2024 0.07556 -0.00093 -1.22% 0.07639 0.07673 0.07416 56,165.00
      May 25 2024 0.07649 0.00127 1.69% 0.07528 0.07649 0.07368 65,118.00
      May 24 2024 0.07522 0.00141 1.91% 0.07377 0.07728 0.07374 114,332.00
      May 23 2024 0.07381 -0.00226 -2.97% 0.07578 0.07665 0.07102 99,025.00
      May 22 2024 0.07607 0.0007 0.93% 0.0754 0.07795 0.0723 105,813.00
      May 21 2024 0.07537 -0.00165 -2.14% 0.07675 0.07871 0.07385 100,218.00
      May 20 2024 0.07702 0.00473 6.54% 0.07207 0.07702 0.07043 127,852.00
      May 19 2024 0.07229 -0.00295 -3.92% 0.07526 0.07611 0.07106 122,718.00
      May 18 2024 0.07524 0.00124 1.68% 0.07294 0.07683 0.07239 111,929.00
      May 17 2024 0.074 0.00145 2.00% 0.07245 0.07543 0.0721 92,577.00
      May 16 2024 0.07255 -0.00328 -4.33% 0.07603 0.07694 0.07151 159,258.00
      May 15 2024 0.07583 0.00376 5.22% 0.07173 0.07682 0.0713 94,967.00
      May 14 2024 0.07207 -0.00217 -2.92% 0.07506 0.07506 0.07065 72,936.00
      May 13 2024 0.07424 -0.00116 -1.54% 0.07544 0.07657 0.07241 117,674.00
      May 12 2024 0.0754 0.00132 1.78% 0.07406 0.07594 0.07406 52,877.00
      May 11 2024 0.07408 -0.0006 -0.80% 0.0747 0.07507 0.0732 88,939.00
      May 10 2024 0.07468 -0.00203 -2.65% 0.0765 0.07807 0.07406 110,763.00
      May 09 2024 0.07671 0.0002 0.26% 0.07642 0.07764 0.07391 119,537.00
      May 08 2024 0.07651 -0.00052 -0.68% 0.07707 0.08004 0.07512 109,134.00
      May 07 2024 0.07703 -0.0032 -3.99% 0.08014 0.08088 0.07691 103,408.00
      May 06 2024 0.08023 -0.00211 -2.56% 0.08277 0.08297 0.07949 121,054.00
      May 05 2024 0.08234 0.00029 0.35% 0.08226 0.08442 0.08194 82,163.00
      May 04 2024 0.08205 -0.00108 -1.30% 0.08295 0.08742 0.07805 181,717.00
      May 03 2024 0.08313 0.00337 4.23% 0.07973 0.08377 0.07973 120,257.00
      May 02 2024 0.07976 0.00296 3.85% 0.07707 0.08158 0.07522 178,796.00
      May 01 2024 0.0768 0.0001 0.13% 0.07716 0.07736 0.0715 208,924.00
      Apr 30 2024 0.0767 -0.00449 -5.53% 0.08145 0.08332 0.07395 223,595.00
      Apr 29 2024 0.08119 -0.00154 -1.86% 0.08255 0.08295 0.0783 128,826.00
      Apr 28 2024 0.08273 0.00111 1.36% 0.0824 0.0927 0.0824 155,313.00
      Apr 27 2024 0.08162 -0.0029 -3.43% 0.08495 0.08513 0.07884 123,529.00
      Apr 26 2024 0.08452 0.00104 1.25% 0.08331 0.08528 0.08268 92,330.00
      Apr 25 2024 0.08348 -0.00245 -2.85% 0.08597 0.08668 0.08117 116,489.00
      Apr 24 2024 0.08593 -0.00412 -4.58% 0.09012 0.09012 0.08579 148,914.00
      Apr 23 2024 0.09005 -0.00064 -0.71% 0.09101 0.09511 0.08799 130,023.00
      Apr 22 2024 0.09069 0.00095 1.06% 0.08966 0.09589 0.08874 128,824.00
      Apr 21 2024 0.08974 0.00047 0.53% 0.089 0.09175 0.08668 144,705.00
      Apr 20 2024 0.08927 0.00514 6.11% 0.08415 0.09358 0.08353 137,592.00
      Apr 19 2024 0.08413 -0.00106 -1.24% 0.08567 0.08923 0.07946 144,533.00
      Apr 18 2024 0.08519 0.00602 7.60% 0.07915 0.09769 0.07847 236,747.00
      Apr 17 2024 0.07917 -0.00361 -4.36% 0.08185 0.08275 0.07593 154,389.00
      Apr 16 2024 0.08278 -0.00295 -3.44% 0.0859 0.08988 0.075 184,037.00
      Apr 15 2024 0.08573 -0.01061 -11.01% 0.0972 0.0972 0.08125 149,591.00
      Apr 14 2024 0.09634 0.00663 7.39% 0.09098 0.09634 0.08589 169,487.00
      Apr 13 2024 0.08971 -0.00974 -9.79% 0.09948 0.1079 0.08472 182,005.00
      Apr 12 2024 0.09945 -0.01072 -9.73% 0.1102 0.12271 0.09224 165,328.00
      Apr 11 2024 0.11017 -0.00745 -6.33% 0.1195 0.11986 0.1072 178,656.00
      Apr 10 2024 0.11762 -0.01387 -10.55% 0.13116 0.15088 0.10967 380,094.00
      Apr 09 2024 0.13149 0.02412 22.46% 0.1078 0.14416 0.10194 335,914.00
      Apr 08 2024 0.10737 0.00286 2.74% 0.10443 0.11666 0.10419 79,015.00
      Apr 07 2024 0.10451 0.00448 4.48% 0.10003 0.11056 0.09999 130,563.00
      Apr 06 2024 0.10003 0.00159 1.62% 0.09877 0.10058 0.0984 122,959.00
      Apr 05 2024 0.09844 -0.00248 -2.46% 0.10076 0.10153 0.09699 141,159.00
      Apr 04 2024 0.10092 0.00364 3.74% 0.09759 0.10946 0.09759 167,246.00
      Apr 03 2024 0.09728 -0.00253 -2.53% 0.10021 0.10161 0.09657 148,168.00
      Apr 02 2024 0.09981 -0.00627 -5.91% 0.106 0.10815 0.09702 239,740.00
      Apr 01 2024 0.10608 -0.00443 -4.01% 0.1102 0.1129 0.10251 185,772.00
      Mar 31 2024 0.11051 -0.00142 -1.27% 0.11593 0.11965 0.10853 159,993.00
      Mar 30 2024 0.11193 -0.00151 -1.33% 0.11325 0.11356 0.10527 167,933.00
      Mar 29 2024 0.11344 -0.00001 -0.01% 0.11643 0.12036 0.11063 152,160.00
      Mar 28 2024 0.11345 -0.00079 -0.69% 0.11377 0.11605 0.10672 198,697.00
      Mar 27 2024 0.11424 -0.00172 -1.48% 0.11667 0.13792 0.11213 263,870.00
      Mar 26 2024 0.11596 0.0093 8.72% 0.10527 0.12088 0.10244 292,074.00
      Mar 25 2024 0.10666 0.00233 2.23% 0.10414 0.11399 0.10321 220,658.00
      Mar 24 2024 0.10433 0.0037 3.68% 0.10065 0.10437 0.10021 238,764.00
      Mar 23 2024 0.10063 -0.00067 -0.66% 0.10144 0.10358 0.09861 233,070.00
      Mar 22 2024 0.1013 -0.00747 -6.87% 0.10853 0.10928 0.097 234,959.00
      Mar 21 2024 0.10877 -0.00598 -5.21% 0.1146 0.11635 0.10427 211,296.00

      Your Recent History

      GATE
      P00LSUSDT
      00 Token
      NASDAQ
      ARGX
      argenx
      Delayed Upgrade Clock