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
      19,231.20
      0.27%
      Dow Jones
      40,665.02
      0.00%
      Brent Oil
      84.135
      0.07%
      Bitcoin
      63,981.54
      0.02%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. SakeToken (Gate.io:SAKEUSDT)

      6. SakeToken (Gate.io:SAKEUSDT) Historical

      SAKEUSDT SakeToken

      0.001341
      0.00 (0.00%)
      07:20:41 - Realtime Data

      SAKEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001341 0.000035 2.68% 0.001303 0.001467 0.001302 552,070.00
      Jul 17 2024 0.001306 0.000046 3.65% 0.00135 0.001559 0.001273 1,835,040.00
      Jul 16 2024 0.00126 0.00000800 0.64% 0.001337 0.001354 0.001232 328,410.00
      Jul 15 2024 0.001252 0.000032 2.62% 0.001225 0.001337 0.001221 361,506.00
      Jul 14 2024 0.00122 0.000053 4.54% 0.0012 0.00129 0.0012 50,201.00
      Jul 13 2024 0.001167 -0.000041 -3.39% 0.001301 0.001337 0.001115 493,463.00
      Jul 12 2024 0.001208 0.00000800 0.67% 0.001204 0.001208 0.001204 8,318.00
      Jul 11 2024 0.0012 -0.000122 -9.23% 0.001209 0.001214 0.0012 430,457.00
      Jul 10 2024 0.001322 -0.00000010 -0.01% 0.001244 0.001322 0.00111 7,577.00
      Jul 09 2024 0.001322 0.00 0.00% 0.001322 0.001322 0.001322 0.00
      Jul 08 2024 0.001322 0.00 0.00% 0.001322 0.001322 0.001322 0.00
      Jul 07 2024 0.001322 0.000054 4.26% 0.001322 0.001322 0.001222 37,181.00
      Jul 06 2024 0.001268 -0.000054 -4.09% 0.001324 0.001337 0.001229 4,028,445.00
      Jul 05 2024 0.001322 -0.000134 -9.20% 0.001452 0.001592 0.001212 1,581,678.00
      Jul 04 2024 0.001456 -0.000119 -7.56% 0.001576 0.001598 0.001431 1,051,322.00
      Jul 03 2024 0.001575 0.00015 10.54% 0.0013 0.001576 0.0013 3,746,849.00
      Jul 02 2024 0.001425 0.00000020 0.01% 0.001425 0.001425 0.001425 9,767.00
      Jul 01 2024 0.001425 0.000124 9.53% 0.001425 0.001425 0.001425 44,229.00
      Jun 30 2024 0.001301 -0.00006 -4.41% 0.00141 0.00141 0.001259 3,785,663.00
      Jun 29 2024 0.00136 -0.000032 -2.30% 0.001413 0.001425 0.001356 246,613.00
      Jun 28 2024 0.001392 0.00 0.00% 0.001464 0.001573 0.001392 286,034.00
      Jun 27 2024 0.001392 0.000126 9.99% 0.001312 0.001426 0.001297 153,691.00
      Jun 26 2024 0.001266 -0.000059 -4.46% 0.00134 0.001345 0.001173 2,693,172.00
      Jun 25 2024 0.001324 -0.000017 -1.27% 0.001373 0.001398 0.001296 3,686,768.00
      Jun 24 2024 0.001342 -0.000029 -2.12% 0.001371 0.001875 0.001342 9,606,924.00
      Jun 23 2024 0.001371 0.00000090 0.07% 0.001374 0.001374 0.00137 5,910,207.00
      Jun 22 2024 0.00137 -0.000014 -1.01% 0.00137 0.00137 0.00137 2,705.00
      Jun 21 2024 0.001383 -0.000084 -5.73% 0.001417 0.001417 0.001356 3,460,494.00
      Jun 20 2024 0.001467 0.00000600 0.41% 0.001467 0.001467 0.001467 8,218.00
      Jun 19 2024 0.001461 0.000044 3.10% 0.001353 0.001461 0.00135 705,364.00
      Jun 18 2024 0.001417 -0.000092 -6.10% 0.001509 0.001512 0.001291 4,214,007.00
      Jun 17 2024 0.001509 -0.00000200 -0.13% 0.001513 0.001598 0.001507 9,360,327.00
      Jun 16 2024 0.001511 -0.000019 -1.24% 0.001539 0.001559 0.001511 6,685,967.00
      Jun 15 2024 0.00153 0.000012 0.79% 0.001517 0.001599 0.001508 8,343,918.00
      Jun 14 2024 0.001518 0.00000400 0.26% 0.001515 0.001518 0.001511 9,179,186.00
      Jun 13 2024 0.001514 -0.000126 -7.69% 0.00164 0.001641 0.001506 7,464,730.00
      Jun 12 2024 0.001639 -0.00000600 -0.36% 0.001647 0.001653 0.001636 8,293,528.00
      Jun 11 2024 0.001646 -0.000051 -3.01% 0.001695 0.001699 0.001604 8,526,247.00
      Jun 10 2024 0.001697 0.00000500 0.30% 0.001692 0.001699 0.001691 8,296,681.00
      Jun 09 2024 0.001692 0.00000300 0.18% 0.001689 0.001702 0.001689 8,152,476.00
      Jun 08 2024 0.001689 -0.000083 -4.68% 0.001772 0.001773 0.00166 7,786,212.00
      Jun 07 2024 0.001772 -0.00000500 -0.28% 0.001778 0.001778 0.00177 7,639,334.00
      Jun 06 2024 0.001777 -0.000015 -0.84% 0.001794 0.0018 0.001775 7,474,727.00
      Jun 05 2024 0.001792 0.00001 0.56% 0.001785 0.001903 0.001771 7,731,543.00
      Jun 04 2024 0.001782 0.00001 0.56% 0.001773 0.001903 0.001771 4,024,308.00
      Jun 03 2024 0.001772 -0.00000100 -0.06% 0.001774 0.001774 0.00177 7,794,773.00
      Jun 02 2024 0.001773 0.000013 0.74% 0.00176 0.001777 0.00176 6,426,319.00
      Jun 01 2024 0.00176 0.000014 0.80% 0.001741 0.001783 0.001712 6,501,333.00
      May 31 2024 0.001746 0.00003 1.75% 0.00172 0.001746 0.001714 6,809,292.00
      May 30 2024 0.001716 -0.00003 -1.72% 0.00175 0.00175 0.001703 6,684,512.00
      May 29 2024 0.001746 -0.00000800 -0.46% 0.001757 0.001765 0.001742 7,606,440.00
      May 28 2024 0.001754 -0.000147 -7.73% 0.0019 0.001902 0.001731 6,616,543.00
      May 27 2024 0.001902 0.00004 2.15% 0.001856 0.001956 0.001855 5,390,790.00
      May 26 2024 0.001861 0.000156 9.17% 0.001705 0.0019 0.001704 6,437,968.00
      May 25 2024 0.001705 -0.00000200 -0.12% 0.001707 0.001712 0.001697 7,820,632.00
      May 24 2024 0.001707 0.000092 5.70% 0.001618 0.001727 0.001613 8,356,837.00
      May 23 2024 0.001615 0.000013 0.81% 0.001602 0.001787 0.001602 7,957,435.00
      May 22 2024 0.001602 0.000012 0.75% 0.001589 0.001637 0.001588 6,903,880.00
      May 21 2024 0.00159 0.000051 3.31% 0.001541 0.001611 0.001537 8,693,194.00
      May 20 2024 0.001539 0.00000400 0.26% 0.001535 0.001547 0.001533 9,022,645.00
      May 19 2024 0.001535 -0.00000400 -0.26% 0.00154 0.001543 0.001516 8,921,785.00
      May 18 2024 0.001539 0.00000050 0.03% 0.00154 0.001549 0.001538 8,767,333.00
      May 17 2024 0.001538 -0.00000200 -0.13% 0.001541 0.001544 0.001538 8,963,400.00
      May 16 2024 0.00154 0.00000010 0.01% 0.001541 0.001544 0.001536 8,640,593.00
      May 15 2024 0.00154 0.00000900 0.59% 0.001527 0.001545 0.001514 9,102,029.00
      May 14 2024 0.001531 -0.000029 -1.86% 0.001558 0.001605 0.001525 8,297,197.00
      May 13 2024 0.00156 0.000172 12.35% 0.001391 0.001596 0.001384 8,769,044.00
      May 12 2024 0.001389 -0.000223 -13.83% 0.001585 0.001588 0.001347 10,235,793.00
      May 11 2024 0.001612 -0.00000300 -0.19% 0.001615 0.001617 0.001582 5,888,939.00
      May 10 2024 0.001615 -0.000016 -0.98% 0.001634 0.001637 0.0016 8,061,191.00
      May 09 2024 0.001631 0.000065 4.15% 0.001563 0.001722 0.001539 8,904,746.00
      May 08 2024 0.001566 -0.000043 -2.67% 0.001616 0.001633 0.001528 5,221,828.00
      May 07 2024 0.001609 -0.000236 -12.79% 0.001847 0.00185 0.001506 8,436,204.00
      May 06 2024 0.001845 0.000016 0.87% 0.001833 0.001849 0.00182 7,135,253.00
      May 05 2024 0.00183 0.000051 2.87% 0.001779 0.001903 0.001776 5,712,302.00
      May 04 2024 0.001779 0.000025 1.43% 0.00176 0.001903 0.00175 7,359,339.00
      May 03 2024 0.001754 0.000064 3.79% 0.001692 0.001776 0.001671 7,997,941.00
      May 02 2024 0.00169 0.00000700 0.42% 0.001684 0.0017 0.001678 6,408,992.00
      May 01 2024 0.001682 -0.000018 -1.06% 0.001702 0.001708 0.001679 7,879,673.00
      Apr 30 2024 0.001701 -0.00008 -4.49% 0.001778 0.001781 0.001691 8,185,447.00
      Apr 29 2024 0.001781 -0.000147 -7.63% 0.001928 0.001928 0.001701 7,782,681.00
      Apr 28 2024 0.001928 -0.00000400 -0.21% 0.001932 0.001939 0.00192 6,905,002.00
      Apr 27 2024 0.001932 0.000046 2.44% 0.001884 0.002222 0.001878 7,852,559.00
      Apr 26 2024 0.001886 0.000052 2.84% 0.001833 0.001888 0.001833 5,537,894.00
      Apr 25 2024 0.001834 0.00000700 0.38% 0.001826 0.001835 0.00182 3,177,225.00
      Apr 24 2024 0.001827 0.000018 1.00% 0.001809 0.00227 0.001806 7,599,639.00
      Apr 23 2024 0.001809 -0.00000500 -0.28% 0.001803 0.001824 0.001791 6,452,362.00
      Apr 22 2024 0.001814 -0.000017 -0.93% 0.00183 0.001834 0.001813 6,656,672.00
      Apr 21 2024 0.00183 -0.000032 -1.72% 0.001848 0.001881 0.001825 7,127,712.00
      Apr 20 2024 0.001862 0.000043 2.36% 0.001817 0.002426 0.001648 9,255,334.00

      Your Recent History

      GATE
      SAKEUSDT
      SakeToken
      COIN
      SPHUETH
      Spheroid
      TSX
      BIK.PR.A
      BIP Investment
      COIN
      HEROGBP
      NYSE
      PAAA
      PGIM ETF Trust
      COIN
      KEKEUSD
      KEK
      Delayed Upgrade Clock