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
      19,194.80
      0.08%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.10
      0.02%
      Bitcoin
      64,155.07
      0.29%
      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. PymeDAO (Gate.io:PYMEUSDT)

      6. PymeDAO (Gate.io:PYMEUSDT) Historical

      PYMEUSDT PymeDAO

      0.000099
      0.00 (0.00%)
      20:02:20 - Realtime Data

      PYMEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000099 0.00 0.00% 0.000099 0.000099 0.000099 0.00
      Jul 17 2024 0.000099 0.00 0.00% 0.000099 0.000099 0.000099 0.00
      Jul 16 2024 0.000099 -0.00000010 -0.10% 0.000099 0.000099 0.000099 7,744,543.00
      Jul 15 2024 0.000099 -0.00000300 -2.94% 0.000118 0.00013 0.000099 32,275,748.00
      Jul 14 2024 0.000102 -0.000016 -13.60% 0.000123 0.000131 0.000102 15,317,738.00
      Jul 13 2024 0.000118 -0.000023 -16.31% 0.000152 0.000171 0.000101 53,302,557.00
      Jul 12 2024 0.000141 -0.000055 -28.07% 0.000187 0.000198 0.000141 33,227,564.00
      Jul 11 2024 0.000196 -0.000063 -24.32% 0.000251 0.000258 0.000165 56,402,217.00
      Jul 10 2024 0.000259 -0.000163 -38.62% 0.000358 0.000409 0.000214 145,506,249.00
      Jul 09 2024 0.000422 0.000022 5.50% 0.000398 0.001159 0.000191 235,254,241.00
      Jul 08 2024 0.0004 0.000281 237.50% 0.00014 0.000412 0.00013 2,382,748.00
      Jul 07 2024 0.000119 0.00000018 0.15% 0.000142 0.000155 0.000119 2,964,093.00
      Jul 06 2024 0.000118 0.00 0.00% 0.000118 0.000118 0.000118 0.00
      Jul 05 2024 0.000118 -0.00000200 -1.67% 0.000118 0.000118 0.000118 122,914.00
      Jul 04 2024 0.00012 0.00 0.00% 0.00012 0.00012 0.00012 0.00
      Jul 03 2024 0.00012 0.00000200 1.69% 0.000118 0.000157 0.000118 3,063,018.00
      Jul 02 2024 0.000118 -0.00000001 -0.01% 0.000108 0.000118 0.000098 3,233,868.00
      Jul 01 2024 0.000118 0.000022 22.92% 0.000108 0.000174 0.000096 3,358,441.00
      Jun 30 2024 0.000096 -0.00001 -9.41% 0.000096 0.000108 0.000096 210,979.00
      Jun 29 2024 0.000106 0.00001 10.42% 0.000107 0.000107 0.000106 52,697.00
      Jun 28 2024 0.000096 -0.00000500 -4.94% 0.000101 0.000101 0.000096 683,037.00
      Jun 27 2024 0.000101 0.00000054 0.54% 0.000098 0.000114 0.000096 229,178.00
      Jun 26 2024 0.000101 -0.00000600 -5.60% 0.000107 0.000129 0.000097 4,010,219.00
      Jun 25 2024 0.000107 0.00000088 0.83% 0.000106 0.000118 0.000102 6,287,807.00
      Jun 24 2024 0.000106 -0.000047 -30.73% 0.000138 0.00015 0.000106 12,514,389.00
      Jun 23 2024 0.000153 0.000045 41.84% 0.00011 0.000239 0.00011 13,280,893.00
      Jun 22 2024 0.000108 0.00 0.00% 0.000108 0.000108 0.000108 0.00
      Jun 21 2024 0.000108 -0.000013 -10.79% 0.000119 0.000119 0.000108 3,241,909.00
      Jun 20 2024 0.00012 -0.000021 -14.80% 0.000121 0.000121 0.000119 1,744,125.00
      Jun 19 2024 0.000142 0.000023 19.34% 0.000141 0.000142 0.000141 91,644.00
      Jun 18 2024 0.000119 0.00000001 0.01% 0.000119 0.000142 0.000119 188,969.00
      Jun 17 2024 0.000119 -0.000021 -15.01% 0.000121 0.000142 0.000119 1,050,954.00
      Jun 16 2024 0.00014 -0.00000200 -1.41% 0.000139 0.00014 0.000139 39,112.00
      Jun 15 2024 0.000141 0.000027 23.50% 0.00012 0.000141 0.000119 1,243,758.00
      Jun 14 2024 0.000115 -0.000028 -19.56% 0.000148 0.000164 0.000115 1,088,786.00
      Jun 13 2024 0.000143 -0.00003 -17.32% 0.00016 0.000173 0.000122 12,075,955.00
      Jun 12 2024 0.000173 0.000021 13.79% 0.000151 0.000173 0.000145 20,148,857.00
      Jun 11 2024 0.000152 -0.000034 -18.30% 0.000187 0.000187 0.000151 51,401,495.00
      Jun 10 2024 0.000186 -0.00000600 -3.13% 0.00019 0.000205 0.000185 8,796,773.00
      Jun 09 2024 0.000192 -0.000015 -7.27% 0.000206 0.000207 0.00019 28,317,633.00
      Jun 08 2024 0.000206 0.00000076 0.37% 0.000206 0.000209 0.000203 65,409,059.00
      Jun 07 2024 0.000206 -0.000014 -6.37% 0.00021 0.000216 0.000203 34,792,473.00
      Jun 06 2024 0.00022 0.000046 26.42% 0.000203 0.00023 0.000174 1,658,193.00
      Jun 05 2024 0.000174 -0.00000002 -0.01% 0.000151 0.000174 0.000147 69,202.00
      Jun 04 2024 0.000174 0.000026 17.57% 0.000174 0.000174 0.000174 1,210,973.00
      Jun 03 2024 0.000148 -0.00000900 -5.73% 0.000146 0.000171 0.000146 1,992,201.00
      Jun 02 2024 0.000157 -0.00000900 -5.42% 0.000166 0.000166 0.000143 3,524,808.00
      Jun 01 2024 0.000166 0.00000010 0.06% 0.000166 0.000166 0.000166 58,833.00
      May 31 2024 0.000166 -0.00001 -5.68% 0.000166 0.000166 0.000166 73,191.00
      May 30 2024 0.000176 0.000012 7.30% 0.000165 0.000176 0.000163 8,880,114.00
      May 29 2024 0.000164 0.00000700 4.44% 0.000176 0.000176 0.000159 12,375,034.00
      May 28 2024 0.000158 -0.000029 -15.53% 0.000163 0.000173 0.000158 880,538.00
      May 27 2024 0.000187 0.000024 14.76% 0.000189 0.000189 0.000163 457,036.00
      May 26 2024 0.000163 -0.00000700 -4.13% 0.000169 0.000189 0.00016 1,188,656.00
      May 25 2024 0.000169 0.00000047 0.28% 0.000168 0.000169 0.000157 380,116.00
      May 24 2024 0.000169 -0.00000700 -3.97% 0.00017 0.000174 0.000141 6,653,677.00
      May 23 2024 0.000176 0.000044 33.38% 0.000132 0.000189 0.000122 25,707,681.00
      May 22 2024 0.000132 -0.000011 -7.72% 0.00015 0.000155 0.000126 17,072,325.00
      May 21 2024 0.000142 -0.000017 -10.65% 0.000156 0.000172 0.000137 16,583,162.00
      May 20 2024 0.00016 0.000012 8.11% 0.000303 0.000311 0.000153 21,895,238.00
      May 19 2024 0.000148 -0.000027 -15.46% 0.000175 0.000175 0.000111 811,148.00
      May 18 2024 0.000175 0.00 0.00% 0.000175 0.000175 0.000175 5,727.00
      May 17 2024 0.000175 0.000015 9.38% 0.000175 0.000175 0.000175 105,625.00
      May 16 2024 0.00016 -0.00000200 -1.24% 0.000162 0.000162 0.00016 135,311.00
      May 15 2024 0.000162 0.00 0.00% 0.000175 0.000175 0.000162 243,916.00
      May 14 2024 0.000162 -0.000014 -7.96% 0.000176 0.000176 0.000162 241,851.00
      May 13 2024 0.000176 -0.00000400 -2.22% 0.000163 0.000176 0.000163 54,178.00
      May 12 2024 0.00018 0.000018 11.07% 0.00018 0.00018 0.00018 5,263.00
      May 11 2024 0.000163 -0.000013 -7.39% 0.000176 0.000183 0.000163 287,146.00
      May 10 2024 0.000176 0.00000010 0.06% 0.000156 0.000176 0.000156 475,666.00
      May 09 2024 0.000176 0.00003 20.55% 0.000159 0.000176 0.000159 50,207.00
      May 08 2024 0.000146 -0.000012 -7.61% 0.000157 0.000159 0.000146 414,785.00
      May 07 2024 0.000158 -0.000018 -10.23% 0.000175 0.000175 0.000156 20,929,119.00
      May 06 2024 0.000176 0.000015 9.33% 0.000161 0.000176 0.000109 2,314,447.00
      May 05 2024 0.000161 -0.00000700 -4.16% 0.000159 0.000168 0.000138 1,282,079.00
      May 04 2024 0.000168 0.00000100 0.60% 0.000168 0.000168 0.000168 17,835.00
      May 03 2024 0.000167 0.00000200 1.21% 0.00016 0.000168 0.000131 2,065,144.00
      May 02 2024 0.000165 0.000016 10.77% 0.000143 0.000165 0.000131 676,216.00
      May 01 2024 0.000149 -0.00000040 -0.27% 0.000162 0.000162 0.00013 1,941,522.00
      Apr 30 2024 0.000149 -0.000027 -15.34% 0.000203 0.000203 0.000149 3,474,032.00
      Apr 29 2024 0.000176 -0.000024 -11.98% 0.000181 0.000184 0.000176 516,377.00
      Apr 28 2024 0.0002 0.000017 9.28% 0.000194 0.000217 0.000181 2,063,102.00
      Apr 27 2024 0.000183 0.00000200 1.11% 0.000181 0.000184 0.000181 776,925.00
      Apr 26 2024 0.000181 -0.00000010 -0.06% 0.000184 0.000196 0.000181 109,382.00
      Apr 25 2024 0.000181 -0.000015 -7.66% 0.000181 0.000181 0.000181 8,065.00
      Apr 24 2024 0.000196 0.000016 8.88% 0.000181 0.000196 0.000181 25,965,350.00
      Apr 23 2024 0.00018 -0.000016 -8.15% 0.000196 0.000225 0.000176 10,323,162.00
      Apr 22 2024 0.000196 -0.000012 -5.77% 0.000196 0.000201 0.000195 60,330,890.00
      Apr 21 2024 0.000208 0.000024 13.04% 0.000205 0.000223 0.000186 3,778,923.00
      Apr 20 2024 0.000184 -0.000057 -23.68% 0.000241 0.000243 0.000184 7,179,776.00

      Your Recent History

      GATE
      PYMEUSDT
      PymeDAO
      KOSDAQ
      114840
      iFamilySC
      LSE
      GKP
      Gulf Keystone Petroleum
      Delayed Upgrade Clock