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
      19,184.40
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,070.48
      0.16%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. OptionRoom Token (Gate.io:ROOMUSDT)

      6. OptionRoom Token (Gate.io:ROOMUSDT) Historical

      ROOMUSDT OptionRoom Token

      0.06868
      -0.00026 (-0.38%)
      06:19:06 - Realtime Data

      ROOMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.06894 -0.00197 -2.78% 0.07066 0.07069 0.06786 190,655.00
      Jul 17 2024 0.07091 0.00603 9.29% 0.06521 0.072 0.06491 161,724.00
      Jul 16 2024 0.06488 0.00015 0.23% 0.06472 0.06634 0.064 205,340.00
      Jul 15 2024 0.06473 -0.00324 -4.77% 0.0677 0.06853 0.06399 133,560.00
      Jul 14 2024 0.06797 0.00197 2.98% 0.06488 0.06875 0.06443 112,723.00
      Jul 13 2024 0.066 -0.00289 -4.20% 0.06665 0.06665 0.06418 115,697.00
      Jul 12 2024 0.06889 0.00616 9.82% 0.0628 0.06889 0.05918 50,007.00
      Jul 11 2024 0.06273 -0.00327 -4.95% 0.06885 0.06885 0.05989 11,548.00
      Jul 10 2024 0.066 0.01154 21.19% 0.05437 0.06976 0.0543 19,598.00
      Jul 09 2024 0.05446 -0.00471 -7.96% 0.05686 0.070 0.0535 128,046.00
      Jul 08 2024 0.05917 -0.00315 -5.05% 0.06518 0.06519 0.0523 15,543.00
      Jul 07 2024 0.06232 0.00543 9.54% 0.06161 0.06794 0.05698 12,341.00
      Jul 06 2024 0.05689 0.00165 2.99% 0.05577 0.08902 0.05577 69,799.00
      Jul 05 2024 0.05524 -0.00099 -1.76% 0.05617 0.05625 0.052 102,645.00
      Jul 04 2024 0.05623 -0.00027 -0.48% 0.05804 0.05835 0.05298 67,149.00
      Jul 03 2024 0.0565 -0.00561 -9.03% 0.06214 0.06214 0.05599 138,576.00
      Jul 02 2024 0.06211 -0.00059 -0.94% 0.06269 0.06518 0.0603 194,978.00
      Jul 01 2024 0.0627 -0.00056 -0.89% 0.06886 0.06886 0.06149 40,001.00
      Jun 30 2024 0.06326 0.00179 2.91% 0.06158 0.06874 0.06147 109,446.00
      Jun 29 2024 0.06147 -0.01891 -23.53% 0.07945 0.080 0.0603 148,384.00
      Jun 28 2024 0.08038 0.00222 2.84% 0.07642 0.1068 0.06705 315,465.00
      Jun 27 2024 0.07816 0.0229 41.44% 0.05496 0.12535 0.05349 1,106,886.00
      Jun 26 2024 0.05526 -0.00071 -1.27% 0.05592 0.05632 0.0543 241,937.00
      Jun 25 2024 0.05597 0.00173 3.19% 0.05426 0.05799 0.05244 248,309.00
      Jun 24 2024 0.05424 -0.00052 -0.95% 0.05474 0.05478 0.05418 245,898.00
      Jun 23 2024 0.05476 -0.00122 -2.18% 0.05571 0.05629 0.05358 244,340.00
      Jun 22 2024 0.05598 -0.00091 -1.60% 0.0568 0.05733 0.05514 220,539.00
      Jun 21 2024 0.05689 -0.0008 -1.39% 0.05778 0.05797 0.05642 172,631.00
      Jun 20 2024 0.05769 -0.00046 -0.79% 0.05815 0.07846 0.05567 257,105.00
      Jun 19 2024 0.05815 -0.0012 -2.02% 0.05861 0.05998 0.05567 167,906.00
      Jun 18 2024 0.05935 0.00201 3.51% 0.05688 0.06032 0.05358 169,094.00
      Jun 17 2024 0.05734 0.00065 1.15% 0.0566 0.05895 0.05382 218,572.00
      Jun 16 2024 0.05669 -0.00074 -1.29% 0.057 0.05937 0.05493 209,168.00
      Jun 15 2024 0.05743 -0.00444 -7.18% 0.06206 0.06397 0.056 244,102.00
      Jun 14 2024 0.06187 -0.01482 -19.32% 0.07651 0.07846 0.05555 218,433.00
      Jun 13 2024 0.07669 -0.00195 -2.48% 0.07875 0.08053 0.0757 160,051.00
      Jun 12 2024 0.07864 -0.00174 -2.16% 0.08033 0.08052 0.07357 153,145.00
      Jun 11 2024 0.08038 -0.00186 -2.26% 0.08213 0.08238 0.07868 143,769.00
      Jun 10 2024 0.08224 -0.00047 -0.57% 0.08265 0.0877 0.08004 158,619.00
      Jun 09 2024 0.08271 -0.00552 -6.26% 0.08814 0.08827 0.08066 155,522.00
      Jun 08 2024 0.08823 -0.00401 -4.35% 0.09202 0.0928 0.08316 113,300.00
      Jun 07 2024 0.09224 -0.00486 -5.01% 0.09624 0.09777 0.08751 134,982.00
      Jun 06 2024 0.0971 0.00771 8.63% 0.08939 0.09922 0.08937 150,862.00
      Jun 05 2024 0.08939 -0.00663 -6.90% 0.09605 0.09612 0.0846 171,082.00
      Jun 04 2024 0.09602 -0.00427 -4.26% 0.100 0.10102 0.09402 72,205.00
      Jun 03 2024 0.10029 0.0025 2.56% 0.09769 0.12194 0.0919 151,061.00
      Jun 02 2024 0.09779 0.0002 0.20% 0.09738 0.11978 0.09006 174,385.00
      Jun 01 2024 0.09759 -0.00434 -4.26% 0.09755 0.14911 0.0878 295,417.00
      May 31 2024 0.10193 0.02065 25.41% 0.08053 0.15323 0.0705 300,673.00
      May 30 2024 0.08128 0.0121 17.49% 0.06957 0.09848 0.06425 300,618.00
      May 29 2024 0.06918 -0.00789 -10.24% 0.07541 0.09784 0.062 231,495.00
      May 28 2024 0.07707 -0.00721 -8.55% 0.08418 0.09861 0.07707 194,664.00
      May 27 2024 0.08428 -0.02026 -19.38% 0.10486 0.11795 0.08129 320,264.00
      May 26 2024 0.10454 -0.05846 -35.87% 0.1764 0.19546 0.09356 571,660.00
      May 25 2024 0.163 0.10812 197.01% 0.05474 0.400 0.05186 462,189.00
      May 24 2024 0.05488 0.00114 2.12% 0.05367 0.05705 0.051 185,486.00
      May 23 2024 0.05374 -0.00754 -12.30% 0.05999 0.06183 0.05097 274,625.00
      May 22 2024 0.06128 0.00507 9.02% 0.05648 0.09706 0.0531 360,253.00
      May 21 2024 0.05621 0.00565 11.17% 0.0505 0.060 0.0468 318,151.00
      May 20 2024 0.05056 0.00396 8.50% 0.04662 0.05635 0.046 295,355.00
      May 19 2024 0.0466 -0.00912 -16.37% 0.05537 0.05559 0.04572 366,747.00
      May 18 2024 0.05572 -0.00353 -5.96% 0.05928 0.0652 0.051 233,111.00
      May 17 2024 0.05925 -0.00557 -8.59% 0.06488 0.08502 0.05612 663,755.00
      May 16 2024 0.06482 0.0177 37.56% 0.04714 0.17538 0.04698 621,306.00
      May 15 2024 0.04712 0.00 0.00% 0.04715 0.04734 0.04709 287,712.00
      May 14 2024 0.04712 -0.00113 -2.34% 0.04821 0.04976 0.04698 241,936.00
      May 13 2024 0.04825 -0.00021 -0.43% 0.04841 0.04879 0.04779 281,415.00
      May 12 2024 0.04846 -0.00085 -1.72% 0.04929 0.04935 0.04776 268,181.00
      May 11 2024 0.04931 -0.00161 -3.16% 0.05115 0.05131 0.04895 258,607.00
      May 10 2024 0.05092 0.00143 2.89% 0.04943 0.055 0.04898 104,785.00
      May 09 2024 0.04949 0.00248 5.28% 0.04693 0.05124 0.04686 234,927.00
      May 08 2024 0.04701 -0.00011 -0.23% 0.0472 0.04748 0.04607 222,670.00
      May 07 2024 0.04712 -0.00059 -1.24% 0.04728 0.05135 0.04664 229,541.00
      May 06 2024 0.04771 0.00008 0.17% 0.04767 0.04771 0.04683 269,740.00
      May 05 2024 0.04763 -0.00031 -0.65% 0.04796 0.04803 0.04722 269,978.00
      May 04 2024 0.04794 -0.0002 -0.42% 0.04816 0.04822 0.04643 282,462.00
      May 03 2024 0.04814 0.00116 2.47% 0.04683 0.04842 0.0468 193,180.00
      May 02 2024 0.04698 0.00179 3.96% 0.04523 0.05242 0.0451 246,873.00
      May 01 2024 0.04519 -0.00006 -0.13% 0.04529 0.0453 0.0447 259,254.00
      Apr 30 2024 0.04525 -0.00364 -7.45% 0.0489 0.0489 0.04525 190,613.00
      Apr 29 2024 0.04889 0.00022 0.45% 0.04871 0.04905 0.04867 160,460.00
      Apr 28 2024 0.04867 0.0036 7.99% 0.0453 0.0517 0.04508 288,433.00
      Apr 27 2024 0.04507 0.00004 0.09% 0.04524 0.04604 0.04452 144,726.00
      Apr 26 2024 0.04503 0.00027 0.60% 0.04479 0.05169 0.04446 209,665.00
      Apr 25 2024 0.04476 -0.00364 -7.52% 0.04837 0.04844 0.04445 259,279.00
      Apr 24 2024 0.0484 -0.00062 -1.26% 0.04905 0.04921 0.04717 263,807.00
      Apr 23 2024 0.04902 -0.00178 -3.50% 0.05077 0.05259 0.04867 210,967.00
      Apr 22 2024 0.0508 -0.00249 -4.67% 0.05315 0.05333 0.05052 164,580.00
      Apr 21 2024 0.05329 0.00683 14.70% 0.04646 0.05708 0.04623 177,056.00
      Apr 20 2024 0.04646 -0.00039 -0.83% 0.04685 0.04685 0.04553 295,084.00

      Your Recent History

      GATE
      ROOMUSDT
      OptionRoom Token
      COIN
      MARSEUR
      EU
      FR0000472912
      Ftefrn29mar49 Convertibl...
      LSE
      0A6A
      Digital Turbine
      GATE
      SCTUSDT
      SuperCells Token
      USOTC
      TREAF
      Terna Energy (PK)
      Delayed Upgrade Clock