ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.375
      0.42%
      Bitcoin
      62,303.48
      -1.35%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. PymeDAO (Gate.io:PYMEUSDT)

      6. PymeDAO (Gate.io:PYMEUSDT) Historical

      PYMEUSDT PymeDAO

      0.000126
      -0.000027 (-17.88%)
      01:47:39 - Realtime Data

      PYMEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.000241 -0.00000400 -1.63% 0.000232 0.000245 0.000228 1,217,928.00
      Apr 18 2024 0.000245 0.000025 11.36% 0.000211 0.000245 0.000177 5,449,221.00
      Apr 17 2024 0.00022 0.000014 6.81% 0.000205 0.00022 0.000205 10,485,110.00
      Apr 16 2024 0.000206 -0.00000200 -0.96% 0.000203 0.00022 0.000202 32,433,927.00
      Apr 15 2024 0.000208 -0.000023 -9.96% 0.000245 0.000245 0.000208 683,560.00
      Apr 14 2024 0.000231 -0.000012 -4.95% 0.000243 0.000274 0.000216 1,047,200.00
      Apr 13 2024 0.000243 -0.000033 -11.98% 0.000255 0.000264 0.000243 6,767,718.00
      Apr 12 2024 0.000275 -0.000022 -7.40% 0.000297 0.000298 0.000275 40,671,632.00
      Apr 11 2024 0.000297 0.00000600 2.06% 0.000292 0.0003 0.00029 45,442,052.00
      Apr 10 2024 0.000291 -0.00000400 -1.35% 0.000296 0.000299 0.000288 45,908,908.00
      Apr 09 2024 0.000295 -0.00000400 -1.34% 0.0003 0.000301 0.000284 51,717,245.00
      Apr 08 2024 0.000299 0.00000300 1.01% 0.000295 0.000311 0.000291 47,903,472.00
      Apr 07 2024 0.000296 0.000011 3.87% 0.000285 0.000299 0.000282 47,405,945.00
      Apr 06 2024 0.000284 0.00000030 0.11% 0.000287 0.000306 0.000282 55,402,108.00
      Apr 05 2024 0.000284 -0.00000300 -1.04% 0.000287 0.000299 0.000282 51,255,996.00
      Apr 04 2024 0.000287 -0.000059 -17.05% 0.000346 0.000356 0.000284 57,522,993.00
      Apr 03 2024 0.000346 0.00000300 0.87% 0.000343 0.000349 0.000326 45,453,623.00
      Apr 02 2024 0.000343 -0.000013 -3.65% 0.000356 0.000356 0.00034 44,943,589.00
      Apr 01 2024 0.000356 0.000022 6.59% 0.000331 0.000368 0.000318 46,377,290.00
      Mar 31 2024 0.000334 -0.000024 -6.71% 0.000357 0.000359 0.000323 42,075,891.00
      Mar 30 2024 0.000358 0.00000700 2.00% 0.000352 0.000359 0.000351 44,106,858.00
      Mar 29 2024 0.000351 -0.00000100 -0.28% 0.000352 0.000411 0.000345 53,944,105.00
      Mar 28 2024 0.000352 0.000012 3.53% 0.000341 0.00037 0.00034 67,134,205.00
      Mar 27 2024 0.00034 -0.00000060 -0.18% 0.000342 0.000351 0.000339 70,502,131.00
      Mar 26 2024 0.000341 -0.000048 -12.33% 0.000394 0.000394 0.000339 60,405,887.00

      Your Recent History

      GATE
      PYMEUSDT
      PymeDAO
      Delayed Upgrade Clock