Roobee More Historical Data - ROOBEEUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
Roobee (Gate.io:ROOBEEUSDT)
Roobee (Gate.io:ROOBEEUSDT) Historical

ROOBEEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	0.000969	0.000057	6.25%	0.00091	0.001015	0.000909	13,659,191.00
Apr 18 2024	0.000911	0.000037	4.23%	0.000874	0.000919	0.000873	15,006,661.00
Apr 17 2024	0.000875	-0.00002	-2.24%	0.000892	0.00091	0.000863	16,088,700.00
Apr 16 2024	0.000894	-0.000018	-1.97%	0.00091	0.00094	0.000883	13,974,818.00
Apr 15 2024	0.000912	0.000014	1.56%	0.000897	0.000942	0.000893	10,284,508.00
Apr 14 2024	0.000898	0.00014	18.51%	0.000825	0.000898	0.000825	15,005,158.00
Apr 13 2024	0.000758	-0.000101	-11.77%	0.000846	0.001	0.00074	11,648,589.00
Apr 12 2024	0.000858	-0.00024	-21.86%	0.001099	0.001102	0.000766	17,224,108.00
Apr 11 2024	0.001098	0.000017	1.57%	0.001082	0.001109	0.001077	11,257,314.00
Apr 10 2024	0.001081	-0.000017	-1.55%	0.001057	0.001125	0.001045	9,276,371.00
Apr 09 2024	0.001098	-0.000039	-3.43%	0.001143	0.001178	0.001045	8,195,090.00
Apr 08 2024	0.001137	0.000017	1.52%	0.001123	0.001161	0.001119	11,617,594.00
Apr 07 2024	0.00112	-0.000034	-2.95%	0.001151	0.00123	0.001077	9,906,919.00
Apr 06 2024	0.001153	0.000012	1.05%	0.001163	0.001194	0.00108	11,521,615.00
Apr 05 2024	0.001141	0.00003	2.70%	0.001115	0.001236	0.001087	9,110,800.00
Apr 04 2024	0.001111	-0.00000800	-0.72%	0.001138	0.001138	0.001079	7,154,072.00
Apr 03 2024	0.001118	0.000032	2.94%	0.001086	0.001297	0.001085	4,329,526.00
Apr 02 2024	0.001087	-0.00004	-3.55%	0.001131	0.001147	0.001082	11,987,245.00
Apr 01 2024	0.001127	-0.000078	-6.47%	0.001206	0.001222	0.001127	13,985,829.00
Mar 31 2024	0.001206	-0.000016	-1.31%	0.001222	0.001222	0.001202	4,864,514.00
Mar 30 2024	0.001221	0.000047	4.00%	0.001174	0.001287	0.001118	2,794,211.00
Mar 29 2024	0.001175	-0.000058	-4.71%	0.001234	0.001322	0.001097	11,628,355.00
Mar 28 2024	0.001233	0.00000500	0.41%	0.001227	0.001338	0.001134	15,662,996.00
Mar 27 2024	0.001227	-0.000108	-8.09%	0.001334	0.001348	0.001198	18,562,205.00
Mar 26 2024	0.001336	0.000018	1.37%	0.001316	0.001433	0.001269	17,886,023.00
Mar 25 2024	0.001318	0.000038	2.97%	0.001279	0.00136	0.001271	16,079,140.00
Mar 24 2024	0.001279	0.000023	1.83%	0.001252	0.001322	0.001209	18,160,774.00
Mar 23 2024	0.001256	0.00007	5.90%	0.001185	0.001344	0.001161	12,087,031.00
Mar 22 2024	0.001187	-0.000025	-2.06%	0.001224	0.00126	0.001139	18,362,441.00
Mar 21 2024	0.001212	-0.000053	-4.19%	0.001263	0.00131	0.001134	14,782,738.00
Mar 20 2024	0.001265	0.000061	5.07%	0.001202	0.001332	0.001165	16,267,183.00
Mar 19 2024	0.001203	-0.000077	-6.02%	0.001282	0.0013	0.001201	13,170,499.00
Mar 18 2024	0.00128	0.000032	2.56%	0.001252	0.0013	0.001237	13,848,065.00
Mar 17 2024	0.001248	-0.00000400	-0.32%	0.001253	0.001269	0.001236	19,772,231.00
Mar 16 2024	0.001252	-0.000066	-5.01%	0.001309	0.001358	0.00125	17,334,392.00
Mar 15 2024	0.001318	0.000017	1.31%	0.001301	0.001328	0.001208	17,815,064.00
Mar 14 2024	0.001302	-0.000077	-5.59%	0.001385	0.001401	0.001275	16,929,934.00
Mar 13 2024	0.001379	0.000034	2.53%	0.001345	0.001434	0.001328	13,302,168.00
Mar 12 2024	0.001345	-0.000044	-3.17%	0.001392	0.001403	0.001286	15,220,205.00
Mar 11 2024	0.001389	0.000074	5.63%	0.001313	0.001411	0.001233	14,472,869.00
Mar 10 2024	0.001315	0.000096	7.87%	0.001224	0.00177	0.001179	18,863,697.00
Mar 09 2024	0.00122	0.00005	4.27%	0.001167	0.001343	0.001143	13,277,209.00
Mar 08 2024	0.00117	-0.000114	-8.88%	0.001294	0.001342	0.001152	12,846,211.00
Mar 07 2024	0.001284	0.000064	5.25%	0.001218	0.00171	0.00115	15,930,066.00
Mar 06 2024	0.00122	0.00000400	0.33%	0.00121	0.001323	0.001139	8,081,978.00

Delayed Upgrade Clock