ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,466.30
      -0.05%
      US Tech 100
      19,178.40
      0.02%
      Dow Jones
      39,136.59
      0.06%
      Brent Oil
      84.895
      0.84%
      Bitcoin
      61,092.57
      -1.16%
      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. Raft (Gate.io:RAFTUSDT)

      6. Raft (Gate.io:RAFTUSDT) Historical

      RAFTUSDT Raft

      0.000629
      0.00006 (10.45%)
      13:22:22 - Realtime Data

      RAFTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.000569 -0.00000700 -1.21% 0.000628 0.000628 0.000569 33,301.00
      Jun 24 2024 0.000577 0.00000900 1.58% 0.000568 0.000629 0.000567 38,879.00
      Jun 23 2024 0.000568 -0.000027 -4.54% 0.000593 0.000717 0.000568 391,621.00
      Jun 22 2024 0.000595 -0.000047 -7.32% 0.000641 0.000643 0.00057 361,835.00
      Jun 21 2024 0.000642 0.000063 10.88% 0.000631 0.000642 0.000631 107,361.00
      Jun 20 2024 0.000579 0.000052 9.87% 0.000617 0.000886 0.000569 550,474.00
      Jun 19 2024 0.000527 -0.00006 -10.22% 0.000516 0.000527 0.000516 17,605.00
      Jun 18 2024 0.000587 -0.000017 -2.81% 0.000603 0.000604 0.000506 4,073,995.00
      Jun 17 2024 0.000604 -0.000041 -6.36% 0.000619 0.00063 0.000595 2,955,288.00
      Jun 16 2024 0.000645 -0.00000800 -1.23% 0.000664 0.000667 0.000606 9,873,009.00
      Jun 15 2024 0.000653 0.00002 3.16% 0.000633 0.000935 0.000622 3,688,755.00
      Jun 14 2024 0.000633 -0.000019 -2.91% 0.000628 0.000663 0.000615 13,876,554.00
      Jun 13 2024 0.000652 -0.000156 -19.29% 0.000701 0.000709 0.000652 356,460.00
      Jun 12 2024 0.000809 0.000161 24.90% 0.000647 0.000809 0.000644 3,069,596.00
      Jun 11 2024 0.000647 -0.00000900 -1.37% 0.000656 0.000732 0.000595 8,757,056.00
      Jun 10 2024 0.000656 0.00000600 0.92% 0.00065 0.001036 0.00062 19,728,966.00
      Jun 09 2024 0.00065 -0.00000700 -1.07% 0.000657 0.000659 0.000619 20,243,872.00
      Jun 08 2024 0.000657 -0.000057 -7.98% 0.000704 0.000704 0.00065 15,504,340.00
      Jun 07 2024 0.000714 -0.000043 -5.68% 0.000747 0.000751 0.00065 12,275,035.00
      Jun 06 2024 0.000757 -0.000058 -7.12% 0.000785 0.000886 0.000721 5,948,401.00
      Jun 05 2024 0.000815 -0.000024 -2.86% 0.000854 0.000871 0.000702 8,519,569.00
      Jun 04 2024 0.000839 0.000072 9.39% 0.000768 0.001472 0.000745 9,161,103.00
      Jun 03 2024 0.000767 0.000032 4.35% 0.000735 0.00078 0.000735 14,664,245.00
      Jun 02 2024 0.000735 0.00000400 0.55% 0.000731 0.000796 0.000725 7,197,118.00
      Jun 01 2024 0.000731 -0.000039 -5.06% 0.000768 0.000771 0.000728 17,056,134.00
      May 31 2024 0.00077 0.00004 5.48% 0.000738 0.00082 0.00073 6,424,070.00
      May 30 2024 0.00073 -0.000047 -6.05% 0.000782 0.000789 0.000702 2,731,317.00
      May 29 2024 0.000777 -0.000077 -9.02% 0.000843 0.0009 0.000712 9,464,951.00
      May 28 2024 0.000854 -0.000115 -11.88% 0.000939 0.000959 0.000832 13,974,623.00
      May 27 2024 0.000968 -0.000011 -1.12% 0.001023 0.001484 0.000945 13,770,808.00
      May 26 2024 0.00098 -0.000105 -9.68% 0.001084 0.001085 0.000939 13,612,305.00
      May 25 2024 0.001085 0.000185 20.54% 0.0009 0.0011 0.000812 10,855,716.00
      May 24 2024 0.0009 0.000102 12.79% 0.000809 0.0011 0.000751 9,360,449.00
      May 23 2024 0.000798 -0.00000800 -0.99% 0.000804 0.0012 0.000752 14,177,510.00
      May 22 2024 0.000806 -0.000108 -11.82% 0.000862 0.000911 0.0008 15,950,098.00
      May 21 2024 0.000914 -0.000586 -39.07% 0.001062 0.0011 0.0008 23,097,640.00
      May 20 2024 0.0015 0.000423 39.28% 0.001168 0.00198 0.000723 59,393,374.00
      May 19 2024 0.001077 0.000486 82.30% 0.0006 0.0018 0.000583 53,142,575.00
      May 18 2024 0.000591 -0.000066 -10.04% 0.000649 0.000665 0.000581 11,916,687.00
      May 17 2024 0.000657 0.000033 5.29% 0.000622 0.000707 0.000622 1,975,134.00
      May 16 2024 0.000624 -0.000022 -3.41% 0.000607 0.000729 0.000565 8,174,125.00
      May 15 2024 0.000646 -0.000196 -23.28% 0.000778 0.000788 0.000646 9,070,371.00
      May 14 2024 0.000842 0.00000500 0.60% 0.000883 0.001036 0.0007 17,146,971.00
      May 13 2024 0.000837 -0.000319 -27.60% 0.001205 0.00137 0.000744 26,261,941.00
      May 12 2024 0.001156 -0.000234 -16.83% 0.001401 0.002344 0.00103 39,853,167.00
      May 11 2024 0.00139 0.000366 35.74% 0.000994 0.00269 0.000645 47,044,961.00
      May 10 2024 0.001024 0.000643 168.77% 0.000381 0.00157 0.000381 16,087,383.00
      May 09 2024 0.000381 -0.00001 -2.56% 0.000375 0.000385 0.000374 18,117,646.00
      May 08 2024 0.000391 -0.000057 -12.72% 0.000448 0.000449 0.000353 20,869,177.00
      May 07 2024 0.000448 0.00000400 0.90% 0.000444 0.000462 0.000426 22,668,435.00
      May 06 2024 0.000444 0.000018 4.23% 0.000425 0.000467 0.000425 24,986,140.00
      May 05 2024 0.000426 -0.000013 -2.96% 0.00044 0.000442 0.000422 31,914,559.00
      May 04 2024 0.000439 0.00001 2.33% 0.000416 0.000444 0.000415 4,330,463.00
      May 03 2024 0.000429 0.000087 25.44% 0.000342 0.000486 0.00034 16,667,530.00
      May 02 2024 0.000342 -0.000052 -13.20% 0.000349 0.000357 0.000338 21,136,976.00
      May 01 2024 0.000394 0.00000900 2.34% 0.00039 0.000407 0.000323 628,122.00
      Apr 30 2024 0.000385 -0.00008 -17.20% 0.000464 0.000472 0.000385 17,548,458.00
      Apr 29 2024 0.000465 0.00000100 0.22% 0.000463 0.000466 0.000453 24,743,335.00
      Apr 28 2024 0.000464 -0.000012 -2.52% 0.000475 0.000482 0.00046 28,355,172.00
      Apr 27 2024 0.000476 0.000012 2.59% 0.000466 0.000479 0.00046 29,643,454.00
      Apr 26 2024 0.000464 -0.00002 -4.13% 0.000485 0.000485 0.00045 6,059,296.00
      Apr 25 2024 0.000484 0.000053 12.30% 0.000416 0.000527 0.000399 16,518,625.00
      Apr 24 2024 0.000431 0.000027 6.68% 0.000405 0.000431 0.0004 23,671,571.00
      Apr 23 2024 0.000404 -0.000011 -2.65% 0.000415 0.000419 0.000402 32,983,382.00
      Apr 22 2024 0.000415 -0.00000200 -0.48% 0.000417 0.000434 0.000403 28,184,026.00
      Apr 21 2024 0.000417 -0.000038 -8.35% 0.000456 0.000497 0.00039 21,913,812.00
      Apr 20 2024 0.000455 -0.00000100 -0.22% 0.000455 0.000533 0.000446 26,599,646.00
      Apr 19 2024 0.000456 0.000012 2.70% 0.000441 0.00046 0.000438 10,693,171.00
      Apr 18 2024 0.000444 -0.000016 -3.48% 0.000461 0.000461 0.00039 18,147,617.00
      Apr 17 2024 0.00046 0.00 0.00% 0.00046 0.000461 0.00046 16,828,654.00
      Apr 16 2024 0.00046 -0.000012 -2.54% 0.000473 0.000477 0.000457 18,367,022.00
      Apr 15 2024 0.000472 0.000021 4.66% 0.000478 0.00052 0.000467 3,162,519.00
      Apr 14 2024 0.000451 -0.000034 -7.01% 0.000485 0.000491 0.000451 312,850.00
      Apr 13 2024 0.000485 -0.000027 -5.27% 0.000521 0.000523 0.000404 3,125,693.00
      Apr 12 2024 0.000512 -0.000043 -7.75% 0.000634 0.000635 0.000506 2,659,481.00
      Apr 11 2024 0.000555 -0.000206 -27.07% 0.00068 0.00068 0.000555 899,111.00
      Apr 10 2024 0.000761 0.00013 20.60% 0.000561 0.000762 0.000526 1,220,265.00
      Apr 09 2024 0.000631 -0.00005 -7.34% 0.00063 0.000631 0.000507 445,236.00
      Apr 08 2024 0.000681 0.000054 8.61% 0.000627 0.000702 0.000626 382,288.00
      Apr 07 2024 0.000627 -0.000034 -5.14% 0.000618 0.000628 0.000557 13,712,478.00
      Apr 06 2024 0.000661 -0.000038 -5.44% 0.000698 0.000699 0.000661 253,297.00
      Apr 05 2024 0.000699 0.00000600 0.87% 0.000711 0.000752 0.000694 7,684,304.00
      Apr 04 2024 0.000693 0.000032 4.84% 0.000661 0.000759 0.000622 4,301,285.00
      Apr 03 2024 0.000661 -0.00000300 -0.45% 0.000698 0.000701 0.000639 208,113.00
      Apr 02 2024 0.000664 0.000034 5.40% 0.000649 0.000664 0.000608 15,012,619.00
      Apr 01 2024 0.00063 -0.00000900 -1.41% 0.000677 0.000682 0.000612 335,948.00
      Mar 31 2024 0.000639 -0.000015 -2.29% 0.000644 0.000774 0.000596 11,652,071.00
      Mar 30 2024 0.000654 -0.00005 -7.10% 0.000702 0.00071 0.000586 8,919,544.00
      Mar 29 2024 0.000704 -0.000061 -7.97% 0.000768 0.000788 0.000701 10,837,684.00
      Mar 28 2024 0.000765 0.000029 3.94% 0.000737 0.000789 0.000664 28,582,253.00

      Your Recent History

      GATE
      RAFTUSDT
      Raft
      USOTC
      THORD
      Thor Energy (PK)
      USOTC
      WBBA
      WB Burgers Asia (CE)
      TG
      A1ZX8A
      Exxon Mobil
      USOTC
      WLSS
      Welsis (PK)
      Delayed Upgrade Clock