ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,423.36
      -0.19%
      US Tech 100
      19,141.60
      0.38%
      Dow Jones
      38,508.46
      -0.36%
      Brent Oil
      82.445
      0.57%
      Bitcoin
      65,073.04
      -2.52%
      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. Ramifi Token (Gate.io:RAMUSDT)

      6. Ramifi Token (Gate.io:RAMUSDT) Historical

      RAMUSDT Ramifi Token

      0.010554
      -0.000029 (-0.27%)
      14:12:50 - Realtime Data

      RAMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.010583 -0.000133 -1.24% 0.0107 0.0107 0.010237 167,580.00
      Jun 12 2024 0.010716 -0.000456 -4.08% 0.011162 0.013197 0.010 149,614.00
      Jun 11 2024 0.011172 -0.000334 -2.90% 0.011499 0.011531 0.011172 18,179.00
      Jun 10 2024 0.011506 -0.000424 -3.55% 0.011961 0.013025 0.011161 391,421.00
      Jun 09 2024 0.01193 -0.000661 -5.25% 0.012591 0.013624 0.011511 361,271.00
      Jun 08 2024 0.012591 -0.00000800 -0.06% 0.012598 0.012598 0.012591 6,708.00
      Jun 07 2024 0.012599 0.00000100 0.01% 0.012598 0.012998 0.012598 35,274.00
      Jun 06 2024 0.012598 -0.000777 -5.81% 0.013296 0.013544 0.012591 374,548.00
      Jun 05 2024 0.013375 -0.000345 -2.51% 0.013719 0.014198 0.013197 133,014.00
      Jun 04 2024 0.01372 0.000371 2.78% 0.013493 0.013773 0.013415 247,591.00
      Jun 03 2024 0.013349 0.000064 0.48% 0.013269 0.013889 0.0131 430,866.00
      Jun 02 2024 0.013285 0.000348 2.69% 0.01306 0.01332 0.01306 828,419.00
      Jun 01 2024 0.012937 0.000184 1.44% 0.012802 0.01306 0.012757 983,591.00
      May 31 2024 0.012753 -0.000311 -2.38% 0.013064 0.013064 0.012601 636,409.00
      May 30 2024 0.013064 -0.00066 -4.81% 0.013745 0.013745 0.013041 872,390.00
      May 29 2024 0.013724 0.000459 3.46% 0.013235 0.015412 0.013129 224,444.00
      May 28 2024 0.013265 -0.000324 -2.38% 0.013605 0.013747 0.012531 669,451.00
      May 27 2024 0.013589 0.001536 12.74% 0.012967 0.020962 0.0129 954,242.00
      May 26 2024 0.012053 -0.001025 -7.84% 0.013069 0.013069 0.012053 1,236.00
      May 25 2024 0.013078 -0.000819 -5.89% 0.012531 0.013197 0.011984 286,744.00
      May 24 2024 0.013897 0.002137 18.17% 0.012529 0.013897 0.011921 5,007.00
      May 23 2024 0.01176 -0.00224 -16.00% 0.013197 0.013197 0.01176 15,603.00
      May 22 2024 0.014 0.000103 0.74% 0.013994 0.014 0.012647 20,306.00
      May 21 2024 0.013897 -0.000323 -2.27% 0.014185 0.014282 0.012899 38,739.00
      May 20 2024 0.01422 0.000289 2.07% 0.013515 0.014244 0.012612 132,041.00
      May 19 2024 0.013931 0.001507 12.13% 0.012424 0.013931 0.012424 64,672.00
      May 18 2024 0.012424 0.000044 0.36% 0.01238 0.012424 0.01238 4,609.00
      May 17 2024 0.01238 -0.00012 -0.96% 0.0125 0.0125 0.011729 25,750.00
      May 16 2024 0.0125 -0.001028 -7.60% 0.013566 0.013873 0.011352 303,913.00
      May 15 2024 0.013528 0.000528 4.06% 0.013224 0.013573 0.013028 536,015.00
      May 14 2024 0.013 -0.001827 -12.32% 0.014245 0.015 0.013 417,100.00
      May 13 2024 0.014827 0.000488 3.40% 0.014477 0.014827 0.014064 29,487.00
      May 12 2024 0.014339 -0.00061 -4.08% 0.014963 0.015309 0.014177 585,457.00
      May 11 2024 0.014949 -0.000127 -0.84% 0.015066 0.015416 0.014762 511,188.00
      May 10 2024 0.015076 0.000021 0.14% 0.014912 0.015241 0.014836 363,925.00
      May 09 2024 0.015055 0.001123 8.06% 0.014082 0.0172 0.014082 85,694.00
      May 08 2024 0.013932 0.000291 2.13% 0.013609 0.014199 0.013609 86,478.00
      May 07 2024 0.013641 -0.00067 -4.68% 0.014526 0.014778 0.013641 74,723.00
      May 06 2024 0.014311 -0.000427 -2.90% 0.014216 0.01996 0.013719 389,821.00
      May 05 2024 0.014738 -0.00069 -4.47% 0.015251 0.015372 0.013539 340,824.00
      May 04 2024 0.015428 0.00000900 0.06% 0.01573 0.016943 0.015406 62,733.00
      May 03 2024 0.015419 -0.001127 -6.81% 0.015547 0.015547 0.015413 3,335.00
      May 02 2024 0.016546 0.001366 9.00% 0.015399 0.016546 0.01513 17,427.00
      May 01 2024 0.01518 -0.001401 -8.45% 0.016331 0.016884 0.0151 21,394.00
      Apr 30 2024 0.016581 -0.000563 -3.28% 0.016554 0.022 0.0151 127,382.00
      Apr 29 2024 0.017144 0.000047 0.27% 0.017483 0.017483 0.01626 387,196.00
      Apr 28 2024 0.017097 0.001378 8.77% 0.017091 0.023599 0.017091 17,857.00
      Apr 27 2024 0.015719 -0.000681 -4.15% 0.015412 0.018901 0.014935 11,768.00
      Apr 26 2024 0.0164 -0.000691 -4.04% 0.021522 0.023335 0.014636 194,505.00
      Apr 25 2024 0.017091 0.003082 22.00% 0.015094 0.017999 0.015094 33,224.00
      Apr 24 2024 0.014009 -0.000885 -5.94% 0.014814 0.015205 0.014009 26,400.00
      Apr 23 2024 0.014894 -0.000232 -1.53% 0.013897 0.01996 0.013704 148,246.00
      Apr 22 2024 0.015126 0.001423 10.38% 0.014617 0.015126 0.014617 2,946.00
      Apr 21 2024 0.013703 -0.000326 -2.32% 0.01405 0.015185 0.013703 4,607.00
      Apr 20 2024 0.014029 0.000251 1.82% 0.01378 0.015251 0.013772 23,404.00
      Apr 19 2024 0.013778 -0.000827 -5.66% 0.013717 0.013875 0.0135 949,209.00
      Apr 18 2024 0.014605 -0.000792 -5.14% 0.013897 0.014605 0.013034 35,749.00
      Apr 17 2024 0.015397 -0.000816 -5.03% 0.015376 0.015401 0.013401 50,721.00
      Apr 16 2024 0.016213 0.001112 7.36% 0.015103 0.016213 0.0151 9,552.00
      Apr 15 2024 0.015101 0.000391 2.66% 0.015269 0.016367 0.015101 75,935.00
      Apr 14 2024 0.01471 0.000509 3.58% 0.014604 0.01471 0.014 38,364.00
      Apr 13 2024 0.014201 -0.002596 -15.46% 0.016695 0.017974 0.014165 269,348.00
      Apr 12 2024 0.016797 -0.002366 -12.35% 0.019974 0.019975 0.016797 47,345.00
      Apr 11 2024 0.019163 0.000661 3.57% 0.019 0.019886 0.018502 583,020.00
      Apr 10 2024 0.018502 -0.002944 -13.73% 0.020523 0.021751 0.014359 147,533.00
      Apr 09 2024 0.021446 0.000692 3.33% 0.020702 0.0289 0.017141 172,924.00
      Apr 08 2024 0.020754 0.000521 2.58% 0.020324 0.025712 0.018422 174,545.00
      Apr 07 2024 0.020233 -0.001093 -5.13% 0.0213 0.021345 0.018504 102,992.00
      Apr 06 2024 0.021326 -0.001477 -6.48% 0.022495 0.022495 0.020003 149,728.00
      Apr 05 2024 0.022803 -0.001415 -5.84% 0.024241 0.025813 0.022447 81,405.00
      Apr 04 2024 0.024218 -0.000439 -1.78% 0.025024 0.026999 0.021742 170,672.00
      Apr 03 2024 0.024657 -0.000079 -0.32% 0.024742 0.025315 0.023337 404,265.00
      Apr 02 2024 0.024736 -0.000412 -1.64% 0.025115 0.025115 0.024698 200,918.00
      Apr 01 2024 0.025148 0.000046 0.18% 0.025739 0.026995 0.02465 153,592.00
      Mar 31 2024 0.025102 -0.000224 -0.88% 0.026999 0.028709 0.025102 203,149.00
      Mar 30 2024 0.025326 -0.000962 -3.66% 0.026029 0.028339 0.024964 85,340.00
      Mar 29 2024 0.026288 0.000916 3.61% 0.025388 0.030 0.02373 304,043.00
      Mar 28 2024 0.025372 -0.002769 -9.84% 0.02817 0.029969 0.025006 593,224.00
      Mar 27 2024 0.028141 0.002236 8.63% 0.025345 0.029 0.0241 464,925.00
      Mar 26 2024 0.025905 0.000521 2.05% 0.025028 0.028499 0.024829 513,015.00
      Mar 25 2024 0.025384 0.002834 12.57% 0.022684 0.029808 0.022409 619,811.00
      Mar 24 2024 0.02255 -0.003551 -13.60% 0.026346 0.028066 0.021362 719,824.00
      Mar 23 2024 0.026101 0.005582 27.20% 0.020634 0.026588 0.019992 568,893.00
      Mar 22 2024 0.020519 -0.000017 -0.08% 0.020801 0.023579 0.019354 483,174.00
      Mar 21 2024 0.020536 -0.001395 -6.36% 0.02213 0.024768 0.020003 568,825.00
      Mar 20 2024 0.021931 -0.001152 -4.99% 0.022964 0.023335 0.020896 725,731.00
      Mar 19 2024 0.023083 -0.000909 -3.79% 0.02387 0.024497 0.021003 569,960.00
      Mar 18 2024 0.023992 0.000401 1.70% 0.023486 0.0295 0.023122 598,485.00
      Mar 17 2024 0.023591 0.000839 3.69% 0.022673 0.028997 0.02207 646,909.00
      Mar 16 2024 0.022752 0.000151 0.67% 0.02303 0.026534 0.022006 705,336.00

      Your Recent History

      GATE
      RAMUSDT
      Ramifi Token
      Delayed Upgrade Clock