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
      19,188.40
      0.05%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,056.60
      0.14%
      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. Position Token (Gate.io:POSIUSDT)

      6. Position Token (Gate.io:POSIUSDT) Historical

      POSIUSDT Position Token

      0.005779
      -0.000016 (-0.28%)
      06:56:18 - Realtime Data

      POSIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.005795 -0.00031 -5.08% 0.006112 0.00612 0.005764 2,043,254.00
      Jul 17 2024 0.006105 0.000189 3.19% 0.005918 0.007706 0.005902 1,361,562.00
      Jul 16 2024 0.005916 -0.00000300 -0.05% 0.005924 0.005935 0.005902 873,850.00
      Jul 15 2024 0.005919 0.000231 4.06% 0.005687 0.005995 0.005585 1,307,799.00
      Jul 14 2024 0.005688 0.000093 1.66% 0.005593 0.005895 0.005579 2,019,127.00
      Jul 13 2024 0.005595 -0.00000100 -0.02% 0.005594 0.005607 0.005591 2,465,608.00
      Jul 12 2024 0.005596 -0.000033 -0.59% 0.005618 0.005626 0.005578 2,508,926.00
      Jul 11 2024 0.005629 0.000036 0.64% 0.00561 0.005712 0.005557 2,363,126.00
      Jul 10 2024 0.005593 -0.000127 -2.22% 0.005727 0.00573 0.005582 1,568,865.00
      Jul 09 2024 0.00572 -0.000062 -1.07% 0.005782 0.005784 0.005508 2,109,878.00
      Jul 08 2024 0.005782 0.000044 0.77% 0.005792 0.005794 0.005773 2,359,395.00
      Jul 07 2024 0.005738 0.00000300 0.05% 0.005736 0.005756 0.005718 2,376,160.00
      Jul 06 2024 0.005735 0.000037 0.65% 0.005714 0.005755 0.005586 2,419,589.00
      Jul 05 2024 0.005698 -0.000274 -4.59% 0.005973 0.005976 0.005579 2,113,318.00
      Jul 04 2024 0.005972 -0.00012 -1.97% 0.006085 0.006085 0.005951 1,974,533.00
      Jul 03 2024 0.006092 0.00000100 0.02% 0.006109 0.006167 0.006061 1,539,001.00
      Jul 02 2024 0.006091 0.000088 1.47% 0.006008 0.006129 0.005902 1,810,368.00
      Jul 01 2024 0.006003 -0.000019 -0.32% 0.006026 0.006055 0.005987 2,271,309.00
      Jun 30 2024 0.006022 -0.000046 -0.76% 0.00606 0.00606 0.006013 1,714,687.00
      Jun 29 2024 0.006068 -0.00000400 -0.07% 0.006071 0.006073 0.006067 135,238.00
      Jun 28 2024 0.006072 -0.000041 -0.67% 0.006108 0.006114 0.00606 2,267,710.00
      Jun 27 2024 0.006113 0.000064 1.06% 0.00597 0.00613 0.005948 1,728,442.00
      Jun 26 2024 0.006049 -0.000236 -3.75% 0.00633 0.006389 0.005767 1,661,918.00
      Jun 25 2024 0.006285 0.000247 4.09% 0.006039 0.006627 0.00603 2,216,338.00
      Jun 24 2024 0.006038 -0.000359 -5.61% 0.00639 0.00732 0.005613 2,213,877.00
      Jun 23 2024 0.006397 0.000228 3.70% 0.006146 0.007269 0.006084 1,776,874.00
      Jun 22 2024 0.006169 0.000181 3.02% 0.005986 0.008025 0.005909 1,725,619.00
      Jun 21 2024 0.005988 -0.000056 -0.93% 0.006028 0.006074 0.005979 2,263,943.00
      Jun 20 2024 0.006044 -0.000171 -2.75% 0.006217 0.006291 0.00586 2,406,117.00
      Jun 19 2024 0.006215 0.00017 2.81% 0.006049 0.00741 0.005665 2,511,169.00
      Jun 18 2024 0.006045 -0.000259 -4.11% 0.006299 0.006832 0.005898 2,160,279.00
      Jun 17 2024 0.006304 0.00000300 0.05% 0.006302 0.006305 0.006279 2,162,572.00
      Jun 16 2024 0.006301 -0.00000200 -0.03% 0.00634 0.006374 0.006232 2,144,392.00
      Jun 15 2024 0.006303 0.000187 3.06% 0.006111 0.006593 0.006053 2,180,116.00
      Jun 14 2024 0.006116 -0.000148 -2.36% 0.006262 0.006318 0.006053 2,289,103.00
      Jun 13 2024 0.006264 -0.00001 -0.16% 0.006268 0.006288 0.006235 1,099,601.00
      Jun 12 2024 0.006274 0.000032 0.51% 0.006242 0.006301 0.006163 2,146,237.00
      Jun 11 2024 0.006242 -0.00004 -0.64% 0.00628 0.0063 0.006161 2,365,454.00
      Jun 10 2024 0.006282 -0.000098 -1.54% 0.00638 0.006392 0.006175 1,127,117.00
      Jun 09 2024 0.00638 -0.000066 -1.02% 0.006447 0.006491 0.006344 2,093,759.00
      Jun 08 2024 0.006446 0.00000100 0.02% 0.006449 0.006497 0.006437 2,081,744.00
      Jun 07 2024 0.006445 -0.000161 -2.44% 0.00662 0.006643 0.006183 1,250,026.00
      Jun 06 2024 0.006606 0.000053 0.81% 0.006558 0.006608 0.006451 2,081,048.00
      Jun 05 2024 0.006553 0.000108 1.68% 0.006444 0.006608 0.006431 2,177,024.00
      Jun 04 2024 0.006445 0.00006 0.94% 0.006366 0.006607 0.006301 1,138,170.00
      Jun 03 2024 0.006385 0.000066 1.04% 0.006327 0.008268 0.006301 2,523,913.00
      Jun 02 2024 0.006319 -0.000098 -1.53% 0.006417 0.00688 0.0063 1,880,084.00
      Jun 01 2024 0.006417 0.000013 0.20% 0.006405 0.006427 0.006375 1,410,186.00
      May 31 2024 0.006404 -0.000092 -1.42% 0.006495 0.006511 0.006253 1,527,104.00
      May 30 2024 0.006496 0.00007 1.09% 0.006432 0.006702 0.006248 2,061,829.00
      May 29 2024 0.006426 -0.000039 -0.60% 0.006467 0.007032 0.006363 2,037,814.00
      May 28 2024 0.006465 -0.00000600 -0.09% 0.006464 0.006828 0.006442 1,661,688.00
      May 27 2024 0.006471 -0.000341 -5.01% 0.006811 0.006827 0.006322 2,152,283.00
      May 26 2024 0.006812 0.00 0.00% 0.006811 0.00683 0.0068 1,127,483.00
      May 25 2024 0.006812 0.000149 2.24% 0.006667 0.008913 0.006555 2,081,866.00
      May 24 2024 0.006663 -0.000212 -3.08% 0.006878 0.008671 0.006392 2,176,443.00
      May 23 2024 0.006875 -0.000294 -4.10% 0.007167 0.007204 0.006703 1,895,683.00
      May 22 2024 0.007169 -0.000309 -4.13% 0.007481 0.007488 0.006633 1,825,858.00
      May 21 2024 0.007478 0.000064 0.86% 0.007453 0.00899 0.006805 2,031,072.00
      May 20 2024 0.007414 -0.000332 -4.29% 0.00774 0.007898 0.007392 1,748,749.00
      May 19 2024 0.007746 0.00000100 0.01% 0.007741 0.007749 0.007717 1,855,557.00
      May 18 2024 0.007745 0.00000100 0.01% 0.007748 0.007798 0.007718 1,729,340.00
      May 17 2024 0.007744 -0.000196 -2.47% 0.00794 0.008065 0.00768 1,625,354.00
      May 16 2024 0.00794 -0.00015 -1.85% 0.00807 0.00809 0.00788 1,415,388.00
      May 15 2024 0.00809 0.00016 2.02% 0.00793 0.00809 0.00788 1,660,242.00
      May 14 2024 0.00793 -0.00011 -1.37% 0.00805 0.00999 0.00744 1,524,040.00
      May 13 2024 0.00804 0.00003 0.37% 0.00802 0.00825 0.008 1,697,323.00
      May 12 2024 0.00801 -0.00006 -0.74% 0.00807 0.00825 0.008 1,681,029.00
      May 11 2024 0.00807 0.00 0.00% 0.00808 0.00809 0.00801 1,669,981.00
      May 10 2024 0.00807 -0.00063 -7.24% 0.00869 0.00869 0.00796 1,583,346.00
      May 09 2024 0.0087 0.00052 6.36% 0.0082 0.009 0.00815 1,340,590.00
      May 08 2024 0.00818 -0.0002 -2.39% 0.00839 0.00947 0.00792 2,376,606.00
      May 07 2024 0.00838 0.00034 4.23% 0.00803 0.00844 0.00803 1,350,618.00
      May 06 2024 0.00804 -0.00016 -1.95% 0.00816 0.00821 0.00777 1,856,759.00
      May 05 2024 0.0082 -0.00005 -0.61% 0.00825 0.00959 0.00808 1,341,505.00
      May 04 2024 0.00825 0.00004 0.49% 0.00816 0.00933 0.00811 1,599,238.00
      May 03 2024 0.00821 0.00013 1.61% 0.00808 0.00835 0.00777 1,454,459.00
      May 02 2024 0.00808 0.00024 3.06% 0.00784 0.00835 0.00781 1,723,344.00
      May 01 2024 0.00784 -0.00007 -0.88% 0.00792 0.00809 0.0077 1,786,299.00
      Apr 30 2024 0.00791 -0.00114 -12.60% 0.00902 0.00908 0.00782 2,189,662.00
      Apr 29 2024 0.00905 -0.0036 -28.46% 0.01263 0.01297 0.00839 1,151,916.00
      Apr 28 2024 0.01265 0.00044 3.60% 0.01222 0.01298 0.01216 1,095,750.00
      Apr 27 2024 0.01221 -0.00082 -6.29% 0.01303 0.01303 0.01202 869,682.00
      Apr 26 2024 0.01303 -0.00019 -1.44% 0.01318 0.01326 0.01279 837,043.00
      Apr 25 2024 0.01322 -0.00055 -3.99% 0.01379 0.0138 0.01318 1,072,128.00
      Apr 24 2024 0.01377 0.00004 0.29% 0.01395 0.01398 0.01372 1,033,863.00
      Apr 23 2024 0.01373 -0.00079 -5.44% 0.01452 0.01454 0.01372 808,085.00
      Apr 22 2024 0.01452 0.00052 3.71% 0.01401 0.01522 0.01386 970,585.00
      Apr 21 2024 0.014 -0.00056 -3.85% 0.01456 0.01458 0.01395 977,197.00
      Apr 20 2024 0.01456 0.00006 0.41% 0.0145 0.01465 0.01407 988,850.00

      Your Recent History

      GATE
      POSIUSDT
      Position Token
      BIT
      3PYP
      Leverage Shares 3X PAYPAL
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      Delayed Upgrade Clock