Remme More Historical Data - REMUSDT | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Remme (Gate.io:REMUSDT)
Remme (Gate.io:REMUSDT) Historical

REMUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	0.000095	0.00000100	1.07%	0.000094	0.00012	0.000093	155,685,818.00
May 28 2024	0.000094	-0.00000200	-2.09%	0.000096	0.000096	0.000092	130,930,579.00
May 27 2024	0.000096	-0.00000200	-2.05%	0.000098	0.000099	0.000092	144,907,013.00
May 26 2024	0.000098	-0.00000400	-3.91%	0.000102	0.000104	0.000094	147,511,087.00
May 25 2024	0.000102	-0.00000100	-0.97%	0.000103	0.000105	0.0001	137,371,919.00
May 24 2024	0.000103	0.00000700	7.26%	0.000096	0.000106	0.000095	146,519,615.00
May 23 2024	0.000096	0.00000500	5.48%	0.000091	0.000103	0.000091	184,018,839.00
May 22 2024	0.000091	-0.00000300	-3.19%	0.000094	0.000106	0.000086	231,012,778.00
May 21 2024	0.000094	-0.00000100	-1.05%	0.000095	0.000103	0.000091	186,835,413.00
May 20 2024	0.000096	-0.00000500	-4.98%	0.000101	0.000102	0.000088	231,615,056.00
May 19 2024	0.0001	0.000013	14.89%	0.000087	0.000142	0.000086	212,646,048.00
May 18 2024	0.000087	-0.00000100	-1.13%	0.000089	0.000089	0.000082	167,597,648.00
May 17 2024	0.000089	0.00000400	4.73%	0.000085	0.000095	0.000084	161,193,633.00
May 16 2024	0.000085	-0.00000600	-6.61%	0.000089	0.000089	0.000082	179,486,781.00
May 15 2024	0.000091	0.00000300	3.43%	0.000088	0.000091	0.000082	179,825,946.00
May 14 2024	0.000088	-0.00000200	-2.22%	0.00009	0.000094	0.000083	189,290,281.00
May 13 2024	0.00009	-0.00000800	-8.20%	0.000098	0.000101	0.000088	178,364,535.00
May 12 2024	0.000098	-0.00000006	-0.06%	0.000098	0.0001	0.000093	170,375,019.00
May 11 2024	0.000098	-0.00000500	-4.88%	0.0001	0.000108	0.00009	260,327,883.00
May 10 2024	0.000102	-0.000018	-14.96%	0.00012	0.000226	0.000089	513,568,793.00
May 09 2024	0.00012	0.000039	47.99%	0.000081	0.000182	0.00008	298,832,365.00
May 08 2024	0.000081	-0.00000300	-3.55%	0.000085	0.000085	0.00008	170,588,486.00
May 07 2024	0.000085	-0.00000600	-6.66%	0.00009	0.00009	0.000084	154,618,075.00
May 06 2024	0.00009	-0.00000084	-0.92%	0.000092	0.000094	0.00009	135,332,392.00
May 05 2024	0.000091	-0.00000400	-4.21%	0.000095	0.000095	0.000091	135,478,771.00
May 04 2024	0.000095	0.00000200	2.16%	0.000092	0.000121	0.000081	181,334,693.00
May 03 2024	0.000093	0.00000900	10.71%	0.000084	0.000096	0.000076	182,068,578.00
May 02 2024	0.000084	0.000011	15.02%	0.000073	0.000107	0.00007	203,581,935.00
May 01 2024	0.000073	-0.00000700	-8.74%	0.00008	0.000081	0.000072	179,839,122.00
Apr 30 2024	0.00008	-0.00000800	-9.05%	0.000089	0.000091	0.000079	156,458,769.00
Apr 29 2024	0.000088	-0.00000300	-3.28%	0.000092	0.000096	0.000082	120,937,339.00
Apr 28 2024	0.000091	0.00000500	5.82%	0.000086	0.0001	0.000084	154,620,858.00
Apr 27 2024	0.000086	-0.00000800	-8.56%	0.000093	0.0001	0.000085	137,497,519.00
Apr 26 2024	0.000093	-0.000033	-26.08%	0.000126	0.000126	0.00009	155,918,149.00
Apr 25 2024	0.000127	0.000012	10.52%	0.000115	0.000148	0.000088	162,985,170.00
Apr 24 2024	0.000114	0.000018	18.72%	0.000096	0.000156	0.000077	320,575,315.00
Apr 23 2024	0.000096	0.000025	34.95%	0.000072	0.000104	0.000069	228,252,729.00
Apr 22 2024	0.000072	-0.00000900	-11.23%	0.000073	0.000073	0.00007	198,729,172.00
Apr 21 2024	0.00008	0.000012	17.56%	0.000068	0.000093	0.000065	221,589,271.00
Apr 20 2024	0.000068	0.00000100	1.49%	0.000067	0.00007	0.000067	173,838,859.00
Apr 19 2024	0.000067	-0.00000100	-1.47%	0.000068	0.000068	0.000067	199,105,719.00
Apr 18 2024	0.000068	0.00000090	1.34%	0.000067	0.000069	0.000067	139,541,948.00
Apr 17 2024	0.000067	0.00000200	3.05%	0.000066	0.000069	0.000065	194,494,424.00
Apr 16 2024	0.000066	-0.00000500	-7.05%	0.000071	0.000071	0.000065	97,253,149.00
Apr 15 2024	0.000071	0.00000087	1.24%	0.00007	0.000074	0.000069	63,195,957.00
Apr 14 2024	0.00007	0.00000600	9.37%	0.000064	0.000082	0.00006	158,403,246.00
Apr 13 2024	0.000064	-0.00001	-13.43%	0.000073	0.00008	0.000062	163,638,944.00
Apr 12 2024	0.000074	-0.00001	-11.79%	0.000084	0.000085	0.000073	164,997,578.00
Apr 11 2024	0.000085	-0.00000300	-3.40%	0.000088	0.000089	0.000083	98,848,836.00
Apr 10 2024	0.000088	-0.00000046	-0.52%	0.000089	0.000094	0.000086	99,969,860.00
Apr 09 2024	0.000089	0.00000400	4.72%	0.000085	0.000098	0.000084	118,218,116.00
Apr 08 2024	0.000085	0.00000200	2.41%	0.000083	0.000089	0.000082	150,711,407.00
Apr 07 2024	0.000083	-0.00000200	-2.37%	0.000085	0.000089	0.000081	135,463,060.00
Apr 06 2024	0.000085	0.00000047	0.56%	0.000084	0.000086	0.000082	158,423,885.00
Apr 05 2024	0.000084	0.00000500	6.29%	0.000079	0.000085	0.000079	190,613,858.00
Apr 04 2024	0.000079	0.00000100	1.28%	0.000078	0.00008	0.000078	195,365,399.00
Apr 03 2024	0.000078	-0.00000080	-1.01%	0.000079	0.000079	0.000077	199,688,426.00
Apr 02 2024	0.000079	-0.00000900	-10.22%	0.000088	0.00009	0.000078	188,536,991.00
Apr 01 2024	0.000088	0.00000500	6.03%	0.000082	0.000092	0.000082	186,845,798.00
Mar 31 2024	0.000083	-0.00000900	-9.81%	0.000092	0.000094	0.00008	181,455,964.00
Mar 30 2024	0.000092	-0.00000077	-0.83%	0.000093	0.000096	0.000091	157,893,213.00
Mar 29 2024	0.000093	-0.00000100	-1.07%	0.000093	0.000094	0.00009	206,781,836.00
Mar 28 2024	0.000094	-0.00000700	-6.99%	0.0001	0.000105	0.000091	253,776,816.00
Mar 27 2024	0.0001	-0.00000500	-4.74%	0.000106	0.000109	0.000098	261,711,040.00
Mar 26 2024	0.000105	0.00000500	4.99%	0.0001	0.000111	0.000098	249,867,712.00
Mar 25 2024	0.0001	0.00000300	3.09%	0.0001	0.00011	0.000098	269,280,356.00
Mar 24 2024	0.000097	0.00000500	5.43%	0.000092	0.000105	0.000089	285,429,664.00
Mar 23 2024	0.000092	0.00000500	5.73%	0.000085	0.000098	0.000084	288,250,253.00
Mar 22 2024	0.000087	0.00001	12.95%	0.000077	0.000092	0.000077	317,007,927.00
Mar 21 2024	0.000077	-0.00000300	-3.73%	0.000081	0.000081	0.000076	309,242,116.00
Mar 20 2024	0.00008	-0.00000007	-0.09%	0.000081	0.000081	0.000079	291,372,044.00
Mar 19 2024	0.00008	-0.00000600	-6.92%	0.000086	0.000088	0.00008	296,494,208.00
Mar 18 2024	0.000087	-0.00000088	-1.00%	0.000088	0.000095	0.000086	288,576,377.00
Mar 17 2024	0.000088	0.00000089	1.03%	0.000087	0.000088	0.000086	271,974,579.00
Mar 16 2024	0.000087	-0.00000053	-0.61%	0.000087	0.000088	0.000086	279,090,922.00
Mar 15 2024	0.000087	-0.00000700	-7.42%	0.000099	0.000102	0.000084	291,982,031.00
Mar 14 2024	0.000094	0.00000300	3.28%	0.000092	0.000095	0.000087	279,615,979.00
Mar 13 2024	0.000091	0.00000200	2.22%	0.00009	0.000092	0.000089	246,231,653.00
Mar 12 2024	0.00009	0.00000007	0.08%	0.00009	0.000092	0.000089	274,378,603.00
Mar 11 2024	0.00009	-0.00000100	-1.10%	0.000091	0.000092	0.000088	260,269,410.00
Mar 10 2024	0.000091	0.00000600	7.08%	0.000085	0.000093	0.000083	244,201,862.00
Mar 09 2024	0.000085	-0.00000028	-0.33%	0.000085	0.000086	0.000083	284,471,080.00
Mar 08 2024	0.000085	0.00000200	2.41%	0.000083	0.000086	0.00008	308,692,227.00
Mar 07 2024	0.000083	0.00000400	5.04%	0.00008	0.000084	0.000079	267,928,907.00
Mar 06 2024	0.000079	-0.00000042	-0.53%	0.000079	0.000083	0.000077	271,575,326.00
Mar 05 2024	0.00008	-0.00000900	-10.12%	0.000092	0.000092	0.000078	248,146,185.00
Mar 04 2024	0.000089	0.00001	12.60%	0.000079	0.000095	0.000079	247,955,334.00
Mar 03 2024	0.000079	-0.00000200	-2.47%	0.00008	0.000081	0.000071	275,832,218.00
Mar 02 2024	0.000081	0.00000800	11.04%	0.000074	0.000083	0.000071	235,384,730.00
Mar 01 2024	0.000072	-0.00000400	-5.25%	0.000077	0.00008	0.00007	298,818,497.00

Measurable Data Token

Japan Display (PK)

REIT Growth And Income S...

Finland Tf 0,125% Ap36 Eur

Delayed Upgrade Clock