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
      19,187.20
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,074.47
      0.17%
      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. Perlin (Gate.io:PERLUSDT)

      6. Perlin (Gate.io:PERLUSDT) Historical

      PERLUSDT Perlin

      0.00095
      0.000018 (1.99%)
      06:49:06 - Realtime Data

      PERLUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000932 -0.000042 -4.31% 0.000973 0.000984 0.000925 13,901,681.00
      Jul 17 2024 0.000974 -0.000014 -1.42% 0.000994 0.001011 0.000965 2,058,086.00
      Jul 16 2024 0.000989 -0.000021 -2.08% 0.00102 0.00102 0.000971 904,803.00
      Jul 15 2024 0.00101 0.000073 7.80% 0.000937 0.00102 0.000931 4,635,306.00
      Jul 14 2024 0.000936 -0.000068 -6.77% 0.001005 0.001005 0.00092 11,942,051.00
      Jul 13 2024 0.001005 0.000022 2.24% 0.000982 0.001013 0.000979 13,400,826.00
      Jul 12 2024 0.000982 0.000011 1.13% 0.000972 0.00099 0.000972 10,267,796.00
      Jul 11 2024 0.000971 0.000034 3.63% 0.000938 0.00102 0.000907 9,539,387.00
      Jul 10 2024 0.000937 -0.00000200 -0.21% 0.00094 0.001 0.000934 15,573,803.00
      Jul 09 2024 0.000939 0.00001 1.08% 0.000928 0.000983 0.000928 8,730,549.00
      Jul 08 2024 0.000928 0.000066 7.65% 0.00085 0.000969 0.00085 1,091,299.00
      Jul 07 2024 0.000863 -0.000018 -2.04% 0.000866 0.000874 0.000846 393,269.00
      Jul 06 2024 0.000881 0.000055 6.66% 0.000868 0.000968 0.000786 3,369,563.00
      Jul 05 2024 0.000826 -0.000097 -10.51% 0.000953 0.000953 0.000826 1,289,393.00
      Jul 04 2024 0.000923 -0.000022 -2.33% 0.000946 0.000949 0.000898 6,706,337.00
      Jul 03 2024 0.000944 -0.00000600 -0.63% 0.000952 0.000966 0.000928 13,461,553.00
      Jul 02 2024 0.00095 -0.000038 -3.85% 0.000942 0.001074 0.000918 2,967,686.00
      Jul 01 2024 0.000988 0.000071 7.74% 0.000991 0.000991 0.000925 521,757.00
      Jun 30 2024 0.000917 0.000016 1.78% 0.000921 0.001033 0.000901 14,089,872.00
      Jun 29 2024 0.000901 -0.00000200 -0.22% 0.00092 0.00108 0.000899 4,614,052.00
      Jun 28 2024 0.000903 0.00000500 0.56% 0.000897 0.000991 0.000897 4,946,253.00
      Jun 27 2024 0.000898 -0.00000300 -0.33% 0.00089 0.001096 0.000868 4,638,415.00
      Jun 26 2024 0.000901 0.000033 3.80% 0.000962 0.000963 0.00083 2,268,937.00
      Jun 25 2024 0.000869 0.000054 6.63% 0.000817 0.000948 0.00081 15,455,102.00
      Jun 24 2024 0.000815 -0.00000700 -0.85% 0.000822 0.000834 0.000796 12,391,773.00
      Jun 23 2024 0.000822 0.00000600 0.74% 0.000823 0.000829 0.000804 9,222,643.00
      Jun 22 2024 0.000816 -0.000071 -8.00% 0.000888 0.00099 0.000621 12,772,568.00
      Jun 21 2024 0.000888 0.00002 2.30% 0.000868 0.000896 0.000813 8,347,039.00
      Jun 20 2024 0.000868 -0.00000300 -0.34% 0.000871 0.000995 0.000847 17,644,548.00
      Jun 19 2024 0.000871 -0.000107 -10.94% 0.000979 0.000996 0.00087 16,247,788.00
      Jun 18 2024 0.000978 0.000026 2.73% 0.000947 0.00103 0.0009 9,097,840.00
      Jun 17 2024 0.000952 -0.000058 -5.74% 0.00099 0.00103 0.000913 2,833,834.00
      Jun 16 2024 0.00101 0.000116 13.03% 0.000875 0.00103 0.000873 3,576,038.00
      Jun 15 2024 0.000894 0.000042 4.93% 0.000854 0.000894 0.000854 20,407.00
      Jun 14 2024 0.000851 -0.000038 -4.27% 0.000902 0.000936 0.000829 6,578,257.00
      Jun 13 2024 0.000889 0.00000800 0.91% 0.000915 0.000936 0.000874 670,682.00
      Jun 12 2024 0.000881 0.00000500 0.57% 0.000883 0.000935 0.000868 932,893.00
      Jun 11 2024 0.000876 -0.000035 -3.84% 0.000912 0.001013 0.000868 7,996,685.00
      Jun 10 2024 0.000911 -0.00007 -7.14% 0.001004 0.001057 0.000893 9,387,539.00
      Jun 09 2024 0.000981 0.000029 3.04% 0.000952 0.001016 0.000946 10,400,013.00
      Jun 08 2024 0.000953 -0.00000800 -0.83% 0.000961 0.000968 0.000951 9,394,553.00
      Jun 07 2024 0.000961 -0.00000700 -0.72% 0.000967 0.001052 0.000953 12,354,154.00
      Jun 06 2024 0.000967 -0.00000700 -0.72% 0.000975 0.0011 0.000942 12,573,742.00
      Jun 05 2024 0.000975 0.000012 1.25% 0.000969 0.001023 0.000942 9,531,695.00
      Jun 04 2024 0.000963 -0.000084 -8.03% 0.001047 0.001131 0.000953 13,953,193.00
      Jun 03 2024 0.001047 0.000123 13.29% 0.000924 0.001142 0.000924 8,183,592.00
      Jun 02 2024 0.000924 -0.000055 -5.62% 0.000976 0.001142 0.000916 12,731,467.00
      Jun 01 2024 0.000979 0.000107 12.31% 0.000871 0.00109 0.000868 12,241,169.00
      May 31 2024 0.000872 0.00000300 0.35% 0.000869 0.000899 0.000867 13,921,487.00
      May 30 2024 0.000868 0.00000400 0.46% 0.000875 0.000882 0.000852 15,658,411.00
      May 29 2024 0.000864 -0.000068 -7.29% 0.000932 0.001001 0.00085 10,394,731.00
      May 28 2024 0.000932 0.00002 2.19% 0.000914 0.000945 0.000903 13,102,066.00
      May 27 2024 0.000913 -0.000047 -4.90% 0.000922 0.00095 0.000894 14,348,675.00
      May 26 2024 0.00096 -0.000017 -1.74% 0.000985 0.00105 0.000875 11,108,427.00
      May 25 2024 0.000976 0.000065 7.13% 0.000909 0.00105 0.000908 5,055,673.00
      May 24 2024 0.000912 0.000062 7.29% 0.000865 0.001035 0.00085 13,171,324.00
      May 23 2024 0.00085 -0.000027 -3.08% 0.000876 0.000908 0.00085 10,164,177.00
      May 22 2024 0.000877 -0.000031 -3.42% 0.000909 0.000909 0.000865 8,836,268.00
      May 21 2024 0.000908 0.00000300 0.33% 0.000903 0.00097 0.000806 8,106,141.00
      May 20 2024 0.000905 0.000044 5.11% 0.000861 0.00097 0.000852 17,266,853.00
      May 19 2024 0.000861 -0.00000400 -0.46% 0.000865 0.000877 0.000853 15,757,017.00
      May 18 2024 0.000865 -0.000016 -1.82% 0.00088 0.000978 0.000862 11,924,759.00
      May 17 2024 0.000881 0.000013 1.50% 0.000867 0.000881 0.000862 16,465,009.00
      May 16 2024 0.000868 -0.000043 -4.72% 0.00091 0.000917 0.00086 13,660,463.00
      May 15 2024 0.000911 0.000025 2.82% 0.000885 0.000919 0.000865 15,340,995.00
      May 14 2024 0.000886 0.000012 1.37% 0.000876 0.000915 0.000851 16,223,076.00
      May 13 2024 0.000874 -0.000012 -1.35% 0.000886 0.000949 0.00085 15,836,080.00
      May 12 2024 0.000886 -0.000019 -2.10% 0.000907 0.00092 0.000858 14,057,520.00
      May 11 2024 0.000905 0.000049 5.72% 0.000856 0.000969 0.00084 11,852,505.00
      May 10 2024 0.000856 0.000021 2.51% 0.000864 0.000908 0.00085 4,493,945.00
      May 09 2024 0.000835 0.00000800 0.97% 0.000833 0.000926 0.000814 10,957,244.00
      May 08 2024 0.000827 -0.000058 -6.55% 0.000886 0.000887 0.000812 13,700,931.00
      May 07 2024 0.000885 0.000029 3.39% 0.000856 0.00094 0.000853 9,925,431.00
      May 06 2024 0.000856 -0.000012 -1.38% 0.000868 0.000991 0.00085 13,350,989.00
      May 05 2024 0.000868 0.000014 1.64% 0.000854 0.000889 0.000848 11,728,178.00
      May 04 2024 0.000854 -0.000032 -3.61% 0.000905 0.000923 0.000845 13,807,533.00
      May 03 2024 0.000886 -0.00007 -7.32% 0.000953 0.000995 0.000805 19,809,001.00
      May 02 2024 0.000956 0.000052 5.75% 0.00094 0.001102 0.000911 10,399,550.00
      May 01 2024 0.000904 0.000019 2.15% 0.000893 0.001087 0.000877 9,802,889.00
      Apr 30 2024 0.000885 -0.000073 -7.62% 0.000963 0.000996 0.000868 11,237,388.00
      Apr 29 2024 0.000958 0.000021 2.24% 0.000921 0.00103 0.000864 9,123,398.00
      Apr 28 2024 0.000937 -0.000025 -2.60% 0.000961 0.00108 0.000855 6,525,570.00
      Apr 27 2024 0.000962 0.000025 2.67% 0.000937 0.000968 0.000844 13,896,028.00
      Apr 26 2024 0.000937 -0.000048 -4.87% 0.000951 0.000969 0.000901 9,449,494.00
      Apr 25 2024 0.000985 0.000087 9.69% 0.000907 0.000985 0.000878 9,758,316.00
      Apr 24 2024 0.000898 -0.000048 -5.07% 0.000947 0.000997 0.000867 11,404,872.00
      Apr 23 2024 0.000946 -0.000055 -5.49% 0.00099 0.000998 0.00094 13,865,653.00
      Apr 22 2024 0.001001 0.000061 6.49% 0.00094 0.001092 0.000934 7,765,211.00
      Apr 21 2024 0.00094 -0.00003 -3.09% 0.000968 0.000968 0.000934 13,902,547.00
      Apr 20 2024 0.00097 0.000073 8.14% 0.0009 0.001011 0.000896 4,371,230.00

      Your Recent History

      GATE
      PERLUSDT
      Perlin
      TSX
      MDP
      Medexus Pharmaceuticals
      COIN
      SKUBTC
      Sakura
      AMEX
      SVXY
      ProShares Short VIX Shor...
      USOTC
      FNEC
      First National Energy (PK)
      Delayed Upgrade Clock