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
      19,192.00
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,176.41
      0.33%
      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. Seigniorage Shares (Gate.io:SHAREUSDT)

      6. Seigniorage Shares (Gate.io:SHAREUSDT) Historical

      SHAREUSDT Seigniorage Shares

      0.005221
      -0.000091 (-1.71%)
      07:13:46 - Realtime Data

      SHAREUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.005312 -0.000301 -5.36% 0.008413 0.008895 0.005312 815,304.00
      Jul 17 2024 0.005613 0.000746 15.33% 0.004869 0.005613 0.004869 11,636.00
      Jul 16 2024 0.004867 -0.000333 -6.40% 0.00517 0.005498 0.004867 7,014.00
      Jul 15 2024 0.0052 0.000669 14.76% 0.004553 0.0052 0.004529 34,700.00
      Jul 14 2024 0.004531 0.000161 3.68% 0.004994 0.005427 0.00442 12,025.00
      Jul 13 2024 0.00437 -0.000854 -16.35% 0.00437 0.00437 0.00437 1,040.00
      Jul 12 2024 0.005224 0.00 0.00% 0.005224 0.005224 0.005224 0.00
      Jul 11 2024 0.005224 0.000881 20.29% 0.004749 0.005224 0.004318 39,443.00
      Jul 10 2024 0.004343 -0.000386 -8.16% 0.004319 0.004749 0.004064 11,934.00
      Jul 09 2024 0.004729 -0.00000200 -0.04% 0.004729 0.004729 0.004729 227.00
      Jul 08 2024 0.004731 -0.000465 -8.95% 0.004729 0.004731 0.004728 111,866.00
      Jul 07 2024 0.005196 0.000756 17.03% 0.004968 0.005196 0.004277 7,434.00
      Jul 06 2024 0.00444 -0.00009 -1.99% 0.004614 0.004614 0.00444 61,105.00
      Jul 05 2024 0.00453 -0.00022 -4.63% 0.00475 0.00475 0.00453 15,159.00
      Jul 04 2024 0.00475 -0.000801 -14.43% 0.005162 0.005558 0.004434 90,659.00
      Jul 03 2024 0.005551 -0.000176 -3.07% 0.005557 0.005582 0.005491 303,182.00
      Jul 02 2024 0.005727 -0.000854 -12.98% 0.006507 0.006599 0.00549 274,243.00
      Jul 01 2024 0.006581 0.000661 11.17% 0.005879 0.006581 0.005879 478,590.00
      Jun 30 2024 0.00592 0.000071 1.21% 0.005855 0.006908 0.005775 1,917,246.00
      Jun 29 2024 0.005849 0.000067 1.16% 0.005925 0.00612 0.005753 1,727,396.00
      Jun 28 2024 0.005782 -0.001162 -16.73% 0.00635 0.009 0.005748 7,814,256.00
      Jun 27 2024 0.006944 0.000896 14.81% 0.00609 0.006944 0.00609 1,713.00
      Jun 26 2024 0.006048 0.00000500 0.08% 0.00605 0.00605 0.006048 2,760.00
      Jun 25 2024 0.006043 0.000065 1.09% 0.006517 0.006678 0.006043 35,938.00
      Jun 24 2024 0.005978 -0.002822 -32.07% 0.0088 0.0088 0.005657 685,528.00
      Jun 23 2024 0.0088 -0.000339 -3.71% 0.008697 0.009139 0.008697 2,704.00
      Jun 22 2024 0.009139 0.000019 0.21% 0.009148 0.009152 0.009101 474,772.00
      Jun 21 2024 0.00912 0.000256 2.89% 0.008862 0.009255 0.008862 66,073.00
      Jun 20 2024 0.008864 0.000365 4.29% 0.009032 0.009253 0.008407 129,394.00
      Jun 19 2024 0.008499 0.000026 0.31% 0.008499 0.008499 0.008499 16,118.00
      Jun 18 2024 0.008473 -0.000525 -5.83% 0.008475 0.008475 0.008473 1,566.00
      Jun 17 2024 0.008998 0.000739 8.95% 0.008995 0.008998 0.008307 3,082.00
      Jun 16 2024 0.008259 -0.000045 -0.54% 0.008999 0.008999 0.008259 3,978.00
      Jun 15 2024 0.008304 0.000203 2.51% 0.008101 0.009131 0.008101 63,918.00
      Jun 14 2024 0.008101 0.00 0.00% 0.008101 0.008101 0.008101 0.00
      Jun 13 2024 0.008101 -0.000299 -3.56% 0.008106 0.008106 0.008101 3,211.00
      Jun 12 2024 0.0084 -0.000027 -0.32% 0.008199 0.009132 0.008106 50,358.00
      Jun 11 2024 0.008427 -0.000156 -1.82% 0.008587 0.009778 0.008311 35,585.00
      Jun 10 2024 0.008583 -0.000367 -4.10% 0.008949 0.008949 0.008583 1,032.00
      Jun 09 2024 0.00895 -0.000019 -0.21% 0.00895 0.00895 0.00895 624.00
      Jun 08 2024 0.008969 0.00002 0.22% 0.009637 0.009637 0.008961 3,177.00
      Jun 07 2024 0.008949 -0.00000300 -0.03% 0.0095 0.009662 0.008949 7,497.00
      Jun 06 2024 0.008952 0.000246 2.83% 0.010062 0.010112 0.008925 8,235.00
      Jun 05 2024 0.008706 -0.000224 -2.51% 0.010037 0.010063 0.008706 20,071.00
      Jun 04 2024 0.00893 0.000042 0.47% 0.008946 0.010037 0.00893 3,575.00
      Jun 03 2024 0.008888 0.00 0.00% 0.008888 0.008888 0.008888 0.00
      Jun 02 2024 0.008888 -0.000424 -4.55% 0.009312 0.010062 0.008812 3,997.00
      Jun 01 2024 0.009312 -0.000039 -0.42% 0.009351 0.010062 0.009312 15,308.00
      May 31 2024 0.009351 -0.000647 -6.47% 0.010006 0.010024 0.009089 531,305.00
      May 30 2024 0.009998 0.00000900 0.09% 0.00997 0.0101 0.00996 833,687.00
      May 29 2024 0.009989 0.000061 0.61% 0.009989 0.009989 0.009989 4,410.00
      May 28 2024 0.009928 0.000029 0.29% 0.009899 0.011102 0.009899 13,571.00
      May 27 2024 0.009899 -0.000081 -0.81% 0.010006 0.011106 0.009899 22,988.00
      May 26 2024 0.00998 0.000091 0.92% 0.009992 0.01111 0.009937 25,421.00
      May 25 2024 0.009889 0.000086 0.88% 0.010619 0.010623 0.009875 14,228.00
      May 24 2024 0.009803 -0.000374 -3.67% 0.011111 0.011111 0.009617 9,225.00
      May 23 2024 0.010177 -0.000249 -2.39% 0.010408 0.01075 0.009535 326,416.00
      May 22 2024 0.010426 -0.000231 -2.17% 0.010653 0.010672 0.010315 1,318,434.00
      May 21 2024 0.010657 0.001156 12.17% 0.010236 0.010672 0.010225 182,996.00
      May 20 2024 0.009501 0.000659 7.45% 0.008691 0.01018 0.008691 40,076.00
      May 19 2024 0.008842 0.000055 0.63% 0.008863 0.009285 0.008516 1,434,951.00
      May 18 2024 0.008787 0.000157 1.82% 0.008655 0.00925 0.008617 977,902.00
      May 17 2024 0.00863 -0.00000700 -0.08% 0.008628 0.00868 0.008326 1,371,290.00
      May 16 2024 0.008637 0.000181 2.14% 0.008523 0.008669 0.00845 1,313,572.00
      May 15 2024 0.008456 -0.00000300 -0.04% 0.008417 0.008674 0.008178 632,431.00
      May 14 2024 0.008459 -0.000207 -2.39% 0.008662 0.008685 0.00832 868,229.00
      May 13 2024 0.008666 0.000027 0.31% 0.008647 0.008899 0.008543 1,226,382.00
      May 12 2024 0.008639 0.000134 1.58% 0.008586 0.00871 0.008577 1,535,463.00
      May 11 2024 0.008505 -0.000052 -0.61% 0.008561 0.008633 0.008369 486,743.00
      May 10 2024 0.008557 -0.000276 -3.12% 0.008823 0.008864 0.008523 997,003.00
      May 09 2024 0.008833 0.000444 5.29% 0.008681 0.009192 0.008374 470,559.00
      May 08 2024 0.008389 -0.001011 -10.76% 0.008833 0.009299 0.008321 77,991.00
      May 07 2024 0.0094 0.001056 12.66% 0.008946 0.0094 0.008216 76,249.00
      May 06 2024 0.008344 -0.000266 -3.09% 0.008945 0.008946 0.008179 2,095.00
      May 05 2024 0.00861 0.000232 2.77% 0.008588 0.00861 0.0082 2,364.00
      May 04 2024 0.008378 0.000126 1.53% 0.008251 0.008378 0.008244 424,034.00
      May 03 2024 0.008252 -0.000028 -0.34% 0.008263 0.008344 0.008176 1,764,887.00
      May 02 2024 0.00828 0.00000900 0.11% 0.008262 0.00834 0.008209 1,653,258.00
      May 01 2024 0.008271 0.000149 1.83% 0.008235 0.008392 0.008177 1,176,987.00
      Apr 30 2024 0.008122 -0.000925 -10.22% 0.008961 0.00913 0.008102 931,088.00
      Apr 29 2024 0.009047 -0.000515 -5.39% 0.009537 0.009572 0.00895 1,453,899.00
      Apr 28 2024 0.009562 -0.000373 -3.75% 0.009651 0.009997 0.009262 903,655.00
      Apr 27 2024 0.009935 -0.002483 -20.00% 0.011742 0.013812 0.009227 918,978.00
      Apr 26 2024 0.012418 0.002516 25.41% 0.009881 0.01415 0.009626 664,837.00
      Apr 25 2024 0.009902 -0.000438 -4.24% 0.010333 0.012064 0.009613 580,310.00
      Apr 24 2024 0.01034 0.000878 9.28% 0.009454 0.011399 0.00919 983,962.00
      Apr 23 2024 0.009462 -0.000072 -0.76% 0.009484 0.009515 0.009429 501,491.00
      Apr 22 2024 0.009534 0.000244 2.63% 0.008785 0.011395 0.008785 736,093.00
      Apr 21 2024 0.00929 0.000021 0.23% 0.009537 0.00987 0.008986 172,718.00
      Apr 20 2024 0.009269 0.000012 0.13% 0.009273 0.009332 0.009197 1,209,862.00

      Your Recent History

      GATE
      SHAREUSDT
      Seigniorage Shares
      LSE
      AAU
      Ariana Resources
      BIT
      1VNA
      Vonovia
      Delayed Upgrade Clock