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
      19,190.80
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.11
      0.04%
      Bitcoin
      64,092.43
      0.19%
      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. Roobee (Gate.io:ROOBEEUSDT)

      6. Roobee (Gate.io:ROOBEEUSDT) Historical

      ROOBEEUSDT Roobee

      0.000563
      0.000029 (5.47%)
      06:57:04 - Realtime Data

      ROOBEEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000534 -0.00000600 -1.11% 0.00054 0.000554 0.000532 25,722,721.00
      Jul 17 2024 0.00054 -0.000018 -3.22% 0.000556 0.000559 0.00053 24,611,763.00
      Jul 16 2024 0.000559 0.000018 3.33% 0.000541 0.000563 0.000538 24,395,639.00
      Jul 15 2024 0.00054 0.000042 8.44% 0.000498 0.000546 0.000497 23,811,334.00
      Jul 14 2024 0.000498 0.00000300 0.61% 0.000496 0.000499 0.000493 27,825,215.00
      Jul 13 2024 0.000495 -0.000017 -3.32% 0.000512 0.000512 0.00049 27,848,377.00
      Jul 12 2024 0.000512 -0.000015 -2.84% 0.000527 0.000541 0.000504 23,671,002.00
      Jul 11 2024 0.000528 -0.00000300 -0.57% 0.00053 0.000534 0.000507 26,795,916.00
      Jul 10 2024 0.00053 0.000022 4.33% 0.000511 0.000565 0.000507 23,692,315.00
      Jul 09 2024 0.000509 -0.00000700 -1.36% 0.000515 0.000519 0.000501 27,326,299.00
      Jul 08 2024 0.000516 0.00000500 0.98% 0.000512 0.00052 0.000503 25,923,928.00
      Jul 07 2024 0.000511 -0.000039 -7.10% 0.000549 0.000549 0.000511 26,199,607.00
      Jul 06 2024 0.000549 0.000047 9.36% 0.000502 0.000561 0.000502 25,104,526.00
      Jul 05 2024 0.000502 -0.000016 -3.09% 0.000517 0.000522 0.000485 24,567,902.00
      Jul 04 2024 0.000518 -0.000054 -9.45% 0.000572 0.000591 0.000505 24,329,809.00
      Jul 03 2024 0.000572 -0.000027 -4.51% 0.000599 0.0006 0.000571 23,891,929.00
      Jul 02 2024 0.000599 -0.00000040 -0.07% 0.0006 0.0006 0.000593 23,097,116.00
      Jul 01 2024 0.000599 -0.000034 -5.37% 0.000611 0.000612 0.000597 22,803,035.00
      Jun 30 2024 0.000633 0.000059 10.28% 0.000574 0.000633 0.00057 23,587,323.00
      Jun 29 2024 0.000574 0.00000200 0.35% 0.000572 0.000592 0.00057 23,876,101.00
      Jun 28 2024 0.000572 -0.00000400 -0.69% 0.000575 0.000583 0.00057 25,064,409.00
      Jun 27 2024 0.000576 -0.00000900 -1.54% 0.000586 0.0007 0.00055 27,768,237.00
      Jun 26 2024 0.000585 0.00000300 0.52% 0.000581 0.000588 0.000574 22,929,846.00
      Jun 25 2024 0.000582 0.00001 1.75% 0.000572 0.000591 0.000572 24,311,665.00
      Jun 24 2024 0.000573 -0.000043 -6.98% 0.000616 0.000616 0.00057 22,573,102.00
      Jun 23 2024 0.000616 0.00000400 0.65% 0.000612 0.000624 0.000611 21,857,386.00
      Jun 22 2024 0.000612 -0.00000050 -0.08% 0.000612 0.000613 0.00061 22,896,092.00
      Jun 21 2024 0.000612 -0.00001 -1.61% 0.000622 0.000626 0.0006 21,420,577.00
      Jun 20 2024 0.000622 0.00001 1.63% 0.000612 0.000632 0.0006 22,350,392.00
      Jun 19 2024 0.000612 0.000011 1.83% 0.000601 0.000628 0.000601 21,261,351.00
      Jun 18 2024 0.000601 -0.00000100 -0.17% 0.000603 0.000603 0.0006 22,061,052.00
      Jun 17 2024 0.000602 -0.000024 -3.83% 0.000626 0.000626 0.0006 22,836,546.00
      Jun 16 2024 0.000626 -0.000012 -1.88% 0.000637 0.000637 0.000625 20,471,616.00
      Jun 15 2024 0.000639 0.00000200 0.31% 0.000637 0.000668 0.000618 19,859,222.00
      Jun 14 2024 0.000637 -0.00000400 -0.62% 0.000642 0.000642 0.000629 20,772,756.00
      Jun 13 2024 0.000641 0.00000100 0.16% 0.00064 0.000669 0.000615 22,672,008.00
      Jun 12 2024 0.00064 0.00003 4.92% 0.000607 0.000641 0.000606 22,611,272.00
      Jun 11 2024 0.00061 -0.000028 -4.39% 0.000639 0.00064 0.0006 21,725,031.00
      Jun 10 2024 0.000638 0.00000100 0.16% 0.000636 0.000643 0.000633 21,030,965.00
      Jun 09 2024 0.000636 0.00 0.00% 0.000636 0.000637 0.000633 22,147,476.00
      Jun 08 2024 0.000636 -0.00000600 -0.93% 0.000642 0.000642 0.000633 21,572,062.00
      Jun 07 2024 0.000642 -0.000013 -1.99% 0.000654 0.00067 0.000635 19,616,476.00
      Jun 06 2024 0.000655 -0.00000600 -0.91% 0.000661 0.000666 0.00065 22,203,291.00
      Jun 05 2024 0.000661 0.00000050 0.08% 0.000659 0.00067 0.000654 17,642,226.00
      Jun 04 2024 0.000661 0.000024 3.77% 0.000636 0.000679 0.000633 12,707,983.00
      Jun 03 2024 0.000637 0.00003 4.95% 0.000606 0.00064 0.000604 22,193,542.00
      Jun 02 2024 0.000606 -0.000022 -3.50% 0.000628 0.000648 0.0006 17,635,995.00
      Jun 01 2024 0.000628 -0.000051 -7.51% 0.00068 0.000685 0.000628 21,102,406.00
      May 31 2024 0.000679 -0.00000400 -0.59% 0.000684 0.000685 0.000663 19,752,970.00
      May 30 2024 0.000683 0.000018 2.71% 0.000666 0.000686 0.000655 18,025,920.00
      May 29 2024 0.000665 -0.00000700 -1.04% 0.000674 0.000678 0.000628 18,497,429.00
      May 28 2024 0.000672 -0.00000800 -1.18% 0.00068 0.000682 0.00067 18,878,001.00
      May 27 2024 0.00068 0.000028 4.30% 0.000652 0.000728 0.000648 21,562,321.00
      May 26 2024 0.000651 -0.00002 -2.98% 0.000672 0.000675 0.00065 20,964,130.00
      May 25 2024 0.000672 -0.000014 -2.04% 0.000686 0.000728 0.00065 20,330,904.00
      May 24 2024 0.000686 0.00000900 1.33% 0.000678 0.000711 0.000655 17,894,629.00
      May 23 2024 0.000677 -0.00000600 -0.88% 0.000684 0.0007 0.000675 20,172,301.00
      May 22 2024 0.000683 -0.00003 -4.21% 0.000711 0.000727 0.000673 18,789,490.00
      May 21 2024 0.000713 0.000029 4.24% 0.000684 0.000714 0.000681 19,442,755.00
      May 20 2024 0.000683 0.000013 1.94% 0.000672 0.000685 0.000665 20,017,160.00
      May 19 2024 0.000671 0.000012 1.82% 0.000661 0.000682 0.000651 19,663,785.00
      May 18 2024 0.000659 -0.000025 -3.66% 0.000684 0.000707 0.000651 18,708,428.00
      May 17 2024 0.000684 0.000021 3.17% 0.000662 0.000697 0.000659 20,818,680.00
      May 16 2024 0.000662 0.000015 2.32% 0.000646 0.000684 0.000646 18,125,754.00
      May 15 2024 0.000647 0.000023 3.68% 0.000625 0.000648 0.00062 21,143,352.00
      May 14 2024 0.000625 -0.00000300 -0.48% 0.000625 0.000631 0.000621 14,538,472.00
      May 13 2024 0.000627 0.00000800 1.29% 0.000619 0.000639 0.000615 21,630,513.00
      May 12 2024 0.00062 -0.00000100 -0.16% 0.000621 0.000638 0.000614 23,359,308.00
      May 11 2024 0.000621 -0.000034 -5.19% 0.000655 0.000655 0.0006 20,137,378.00
      May 10 2024 0.000655 -0.000023 -3.39% 0.000678 0.000684 0.000603 18,202,582.00
      May 09 2024 0.000678 -0.000054 -7.38% 0.000731 0.000748 0.000665 14,682,826.00
      May 08 2024 0.000731 -0.000031 -4.07% 0.000762 0.000763 0.00073 15,229,840.00
      May 07 2024 0.000763 -0.00000020 -0.03% 0.000763 0.000777 0.00076 18,262,740.00
      May 06 2024 0.000763 -0.000025 -3.17% 0.000788 0.000811 0.000756 15,523,052.00
      May 05 2024 0.000788 -0.00001 -1.25% 0.000813 0.000813 0.000788 16,728,535.00
      May 04 2024 0.000798 0.000047 6.26% 0.00075 0.000845 0.000748 16,043,233.00
      May 03 2024 0.000751 0.000042 5.93% 0.00071 0.000755 0.000703 15,661,451.00
      May 02 2024 0.000709 0.000015 2.16% 0.000692 0.000729 0.000687 17,006,199.00
      May 01 2024 0.000693 -0.000074 -9.64% 0.000767 0.00078 0.000672 16,929,625.00
      Apr 30 2024 0.000767 -0.000046 -5.66% 0.000808 0.000845 0.00076 14,985,870.00
      Apr 29 2024 0.000813 0.00000200 0.25% 0.000811 0.00083 0.000781 14,323,228.00
      Apr 28 2024 0.000811 0.00000800 1.00% 0.000803 0.000845 0.000782 16,006,698.00
      Apr 27 2024 0.000803 -0.000047 -5.53% 0.000831 0.000835 0.000758 16,389,854.00
      Apr 26 2024 0.00085 0.00000300 0.35% 0.000837 0.000922 0.000825 13,698,103.00
      Apr 25 2024 0.000847 -0.000075 -8.14% 0.000904 0.000919 0.000837 13,430,654.00
      Apr 24 2024 0.000922 -0.000053 -5.44% 0.000973 0.000988 0.000922 12,724,511.00
      Apr 23 2024 0.000975 0.00000400 0.41% 0.000972 0.000988 0.000968 13,891,415.00
      Apr 22 2024 0.000971 -0.00000100 -0.10% 0.000971 0.000979 0.000961 13,907,708.00
      Apr 21 2024 0.000972 -0.000033 -3.29% 0.001012 0.001016 0.000972 13,762,708.00
      Apr 20 2024 0.001005 0.000036 3.72% 0.000971 0.001026 0.000942 13,835,752.00

      Your Recent History

      GATE
      ROOBEEUSDT
      Roobee
      EU
      BCOIN
      Jacobi Investment Funds ...
      GATE
      DADIETH
      EDGE
      BIT
      F18753
      Vontobel Financial Produ...
      GATE
      YGGUSDT
      Yield Guild Games Token
      LSE
      0J9O
      Manz
      BIT
      UV4MB9
      UniCredit Bank
      TG
      CNP
      Ingredion
      Delayed Upgrade Clock