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
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,082.98
      0.18%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. PlayPad Token (Gate.io:PPADUSDT)

      6. PlayPad Token (Gate.io:PPADUSDT) Historical

      PPADUSDT PlayPad Token

      0.001123
      0.00 (0.00%)
      06:56:35 - Realtime Data

      PPADUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001123 -0.000021 -1.84% 0.001138 0.001139 0.001119 11,014,720.00
      Jul 17 2024 0.001144 0.000012 1.06% 0.001133 0.001154 0.001119 7,346,318.00
      Jul 16 2024 0.001133 -0.000011 -0.96% 0.001145 0.001162 0.001113 1,243,407.00
      Jul 15 2024 0.001144 0.00003 2.69% 0.001114 0.001147 0.0011 7,863,752.00
      Jul 14 2024 0.001114 -0.00000080 -0.07% 0.001113 0.001115 0.001101 2,999,100.00
      Jul 13 2024 0.001115 -0.000078 -6.54% 0.000986 0.001567 0.000977 3,581,746.00
      Jul 12 2024 0.001193 -0.000131 -9.89% 0.001326 0.001327 0.001172 5,582,942.00
      Jul 11 2024 0.001324 -0.000136 -9.31% 0.001461 0.001474 0.001302 5,577,464.00
      Jul 10 2024 0.00146 -0.000492 -25.20% 0.001952 0.002024 0.001359 6,896,094.00
      Jul 09 2024 0.001952 0.000217 12.51% 0.001732 0.002222 0.00173 7,452,529.00
      Jul 08 2024 0.001735 0.000121 7.52% 0.001615 0.001786 0.001603 6,865,550.00
      Jul 07 2024 0.001614 -0.000012 -0.74% 0.001626 0.001658 0.001593 8,489,920.00
      Jul 06 2024 0.001626 -0.00000700 -0.43% 0.001632 0.001635 0.001601 8,673,139.00
      Jul 05 2024 0.001633 -0.000124 -7.06% 0.001758 0.001835 0.001601 8,125,041.00
      Jul 04 2024 0.001757 0.000028 1.62% 0.00166 0.001928 0.0012 12,878,635.00
      Jul 03 2024 0.001728 0.000465 36.78% 0.001264 0.002084 0.001179 48,260,380.00
      Jul 02 2024 0.001264 0.000156 14.07% 0.001121 0.001646 0.001112 15,900,790.00
      Jul 01 2024 0.001108 0.000365 49.15% 0.000745 0.001298 0.00074 24,750,563.00
      Jun 30 2024 0.000743 -0.000011 -1.46% 0.000755 0.000762 0.000725 19,084,536.00
      Jun 29 2024 0.000754 -0.00000070 -0.09% 0.000753 0.000763 0.000752 18,763,644.00
      Jun 28 2024 0.000754 -0.000098 -11.50% 0.000852 0.000897 0.000702 19,659,743.00
      Jun 27 2024 0.000852 -0.000055 -6.06% 0.000908 0.000934 0.000848 14,947,227.00
      Jun 26 2024 0.000908 -0.000041 -4.32% 0.000949 0.000954 0.000901 15,059,465.00
      Jun 25 2024 0.000948 -0.00000300 -0.32% 0.000951 0.001025 0.00094 14,749,857.00
      Jun 24 2024 0.000951 -0.000066 -6.49% 0.001016 0.001017 0.00094 14,729,656.00
      Jun 23 2024 0.001017 0.00000020 0.02% 0.001014 0.001054 0.001014 13,447,307.00
      Jun 22 2024 0.001017 0.000027 2.73% 0.000993 0.001031 0.000987 13,655,094.00
      Jun 21 2024 0.000989 -0.000108 -9.84% 0.001096 0.0011 0.000954 16,219,005.00
      Jun 20 2024 0.001098 -0.000058 -5.02% 0.001141 0.001143 0.001097 6,477,827.00
      Jun 19 2024 0.001155 -0.00015 -11.50% 0.001304 0.001336 0.001129 12,120,965.00
      Jun 18 2024 0.001305 0.000071 5.75% 0.001236 0.0014 0.001179 13,575,908.00
      Jun 17 2024 0.001234 -0.00000300 -0.24% 0.001236 0.001294 0.001214 10,327,371.00
      Jun 16 2024 0.001237 0.000018 1.48% 0.00122 0.001316 0.001204 12,207,924.00
      Jun 15 2024 0.001219 0.000028 2.35% 0.001192 0.001241 0.001191 11,321,144.00
      Jun 14 2024 0.001191 -0.000017 -1.41% 0.001208 0.001224 0.001179 11,444,410.00
      Jun 13 2024 0.001208 -0.00000800 -0.66% 0.001217 0.001219 0.001182 11,506,027.00
      Jun 12 2024 0.001216 0.000025 2.10% 0.001191 0.001219 0.001191 11,101,595.00
      Jun 11 2024 0.001191 -0.00000080 -0.07% 0.001191 0.001223 0.001179 12,214,062.00
      Jun 10 2024 0.001191 -0.00000200 -0.17% 0.001192 0.001201 0.001185 11,993,043.00
      Jun 09 2024 0.001194 -0.000013 -1.08% 0.001207 0.001212 0.001185 11,577,858.00
      Jun 08 2024 0.001207 -0.00002 -1.63% 0.001227 0.001247 0.001195 11,752,509.00
      Jun 07 2024 0.001227 0.000042 3.54% 0.001184 0.001282 0.001183 11,998,140.00
      Jun 06 2024 0.001185 -0.000037 -3.03% 0.001222 0.001224 0.001179 11,553,102.00
      Jun 05 2024 0.001222 0.000017 1.41% 0.001203 0.001247 0.0012 9,194,374.00
      Jun 04 2024 0.001205 -0.00000700 -0.58% 0.001193 0.00121 0.001179 5,771,471.00
      Jun 03 2024 0.001212 0.00000900 0.75% 0.001205 0.001284 0.001197 11,400,633.00
      Jun 02 2024 0.001203 0.000036 3.08% 0.001165 0.001264 0.001157 10,695,286.00
      Jun 01 2024 0.001167 -0.00000300 -0.26% 0.001171 0.001176 0.001156 11,996,929.00
      May 31 2024 0.00117 -0.000031 -2.58% 0.001203 0.001208 0.001167 11,410,162.00
      May 30 2024 0.001201 0.000026 2.21% 0.001174 0.001212 0.001168 11,722,767.00
      May 29 2024 0.001175 -0.00000090 -0.08% 0.001176 0.001444 0.001168 12,451,004.00
      May 28 2024 0.001176 -0.000079 -6.29% 0.001255 0.001257 0.001154 12,402,181.00
      May 27 2024 0.001255 0.000057 4.76% 0.001197 0.001257 0.001165 11,509,749.00
      May 26 2024 0.001198 -0.000076 -5.97% 0.001275 0.001277 0.001144 12,320,575.00
      May 25 2024 0.001274 0.000018 1.43% 0.001264 0.001284 0.001224 11,773,122.00
      May 24 2024 0.001256 0.000071 6.00% 0.001184 0.001256 0.001173 9,497,500.00
      May 23 2024 0.001184 0.000021 1.81% 0.001165 0.001204 0.001138 11,152,810.00
      May 22 2024 0.001163 -0.000019 -1.61% 0.001184 0.001195 0.001154 11,504,129.00
      May 21 2024 0.001183 0.000015 1.29% 0.00118 0.001251 0.00117 12,149,112.00
      May 20 2024 0.001167 0.00001 0.86% 0.001156 0.001182 0.001142 12,057,610.00
      May 19 2024 0.001157 -0.00000200 -0.17% 0.001174 0.001194 0.001134 12,335,110.00
      May 18 2024 0.001159 0.00000500 0.43% 0.001155 0.001174 0.001148 12,006,712.00
      May 17 2024 0.001155 0.000024 2.12% 0.00113 0.001158 0.001122 12,290,459.00
      May 16 2024 0.001131 -0.00000200 -0.18% 0.001134 0.0014 0.001123 11,620,922.00
      May 15 2024 0.001133 0.000013 1.16% 0.001123 0.00121 0.001094 11,968,918.00
      May 14 2024 0.001121 0.00000900 0.81% 0.001214 0.001356 0.001096 12,008,418.00
      May 13 2024 0.001112 -0.000032 -2.80% 0.001143 0.001143 0.001055 4,048,225.00
      May 12 2024 0.001144 -0.000015 -1.29% 0.001159 0.001169 0.001142 11,731,173.00
      May 11 2024 0.001159 0.000022 1.93% 0.001137 0.001164 0.001114 11,887,548.00
      May 10 2024 0.001137 -0.00000090 -0.08% 0.001138 0.001154 0.001125 11,059,121.00
      May 09 2024 0.001138 0.000011 0.98% 0.001118 0.001138 0.001114 10,949,314.00
      May 08 2024 0.001127 -0.000064 -5.38% 0.001192 0.0012 0.001124 10,232,307.00
      May 07 2024 0.001191 0.000078 7.01% 0.001113 0.0012 0.001111 12,787,876.00
      May 06 2024 0.001113 -0.00000600 -0.54% 0.001118 0.001124 0.00109 12,516,529.00
      May 05 2024 0.001119 -0.000037 -3.20% 0.001155 0.00116 0.001097 12,690,038.00
      May 04 2024 0.001156 -0.00000060 -0.05% 0.001151 0.00124 0.001147 12,613,067.00
      May 03 2024 0.001156 0.000024 2.12% 0.001131 0.00118 0.001079 12,985,097.00
      May 02 2024 0.001132 0.00007 6.59% 0.001069 0.001144 0.001055 12,644,195.00
      May 01 2024 0.001062 0.00000700 0.66% 0.001056 0.001084 0.001024 12,976,769.00
      Apr 30 2024 0.001055 -0.000095 -8.26% 0.001151 0.001195 0.001024 12,502,386.00
      Apr 29 2024 0.001151 0.00000300 0.26% 0.001146 0.001173 0.00113 11,335,517.00
      Apr 28 2024 0.001147 0.000026 2.32% 0.001138 0.00117 0.001113 13,162,433.00
      Apr 27 2024 0.001121 -0.000072 -6.04% 0.001173 0.001201 0.001114 12,460,748.00
      Apr 26 2024 0.001193 -0.000094 -7.31% 0.001284 0.001287 0.001188 11,920,121.00
      Apr 25 2024 0.001287 0.000131 11.33% 0.001156 0.001427 0.00115 13,853,528.00
      Apr 24 2024 0.001156 -0.000053 -4.39% 0.00121 0.001213 0.001139 12,489,583.00
      Apr 23 2024 0.001208 0.000058 5.04% 0.001142 0.001263 0.001116 13,993,833.00
      Apr 22 2024 0.001151 0.000121 11.75% 0.00103 0.00135 0.001013 14,966,134.00
      Apr 21 2024 0.00103 -0.000029 -2.74% 0.001054 0.001059 0.001 13,987,793.00
      Apr 20 2024 0.001059 0.00000500 0.47% 0.001054 0.00106 0.001 13,929,722.00

      Your Recent History

      GATE
      PPADUSDT
      PlayPad Token
      Delayed Upgrade Clock