ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,610.80
      -1.22%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.095
      -0.26%
      Bitcoin
      65,439.13
      0.54%
      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. TAI (Gate.io:TAIUSDT)

      6. TAI (Gate.io:TAIUSDT) Historical

      TAIUSDT TAI

      0.12145
      -0.00238 (-1.92%)
      05:08:10 - Realtime Data

      TAIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.12383 -0.00582 -4.49% 0.13365 0.13388 0.12015 1,552,962.00
      Jul 15 2024 0.12965 0.01962 17.83% 0.11867 0.13367 0.11861 1,735,355.00
      Jul 14 2024 0.11003 0.00681 6.60% 0.1047 0.11027 0.10057 2,170,715.00
      Jul 13 2024 0.10322 -0.00073 -0.70% 0.10427 0.10492 0.101 2,062,395.00
      Jul 12 2024 0.10395 -0.00333 -3.10% 0.10688 0.10835 0.10258 1,863,828.00
      Jul 11 2024 0.10728 -0.00635 -5.59% 0.11291 0.116 0.10667 2,070,271.00
      Jul 10 2024 0.11363 -0.00759 -6.26% 0.11861 0.12334 0.11338 1,831,054.00
      Jul 09 2024 0.12122 0.00108 0.90% 0.11859 0.12618 0.11714 1,855,288.00
      Jul 08 2024 0.12014 0.00342 2.93% 0.11617 0.1284 0.11251 1,683,692.00
      Jul 07 2024 0.11672 -0.01232 -9.55% 0.1296 0.13099 0.11516 1,401,293.00
      Jul 06 2024 0.12904 0.00625 5.09% 0.12267 0.14054 0.12263 1,574,714.00
      Jul 05 2024 0.12279 -0.00448 -3.52% 0.1231 0.14141 0.11288 1,515,268.00
      Jul 04 2024 0.12727 0.00858 7.23% 0.12191 0.1488 0.11125 1,837,731.00
      Jul 03 2024 0.11869 -0.01901 -13.81% 0.13419 0.1356 0.11845 1,217,198.00
      Jul 02 2024 0.1377 -0.01227 -8.18% 0.1499 0.15987 0.12569 1,444,801.00
      Jul 01 2024 0.14997 -0.02504 -14.31% 0.17372 0.17384 0.14924 1,214,412.00
      Jun 30 2024 0.17501 -0.00477 -2.65% 0.1787 0.18694 0.16753 1,146,879.00
      Jun 29 2024 0.17978 -0.00422 -2.29% 0.1814 0.19382 0.17245 1,142,667.00
      Jun 28 2024 0.184 -0.02583 -12.31% 0.20848 0.21808 0.16628 1,016,516.00
      Jun 27 2024 0.20983 0.06307 42.97% 0.14428 0.21988 0.14385 972,372.00
      Jun 26 2024 0.14676 0.00582 4.13% 0.13922 0.15003 0.12865 1,243,037.00
      Jun 25 2024 0.14094 0.03869 37.84% 0.10239 0.14655 0.10218 1,019,130.00
      Jun 24 2024 0.10225 -0.0049 -4.57% 0.10635 0.10957 0.1007 785,428.00
      Jun 23 2024 0.10715 -0.01302 -10.83% 0.12017 0.12322 0.10715 663,745.00
      Jun 22 2024 0.12017 -0.00289 -2.35% 0.11942 0.12727 0.11457 659,800.00
      Jun 21 2024 0.12306 -0.0216 -14.93% 0.13372 0.13524 0.11159 701,227.00
      Jun 20 2024 0.14466 -0.02349 -13.97% 0.16807 0.17228 0.14286 486,880.00
      Jun 19 2024 0.16815 -0.00657 -3.76% 0.17471 0.18086 0.16731 488,491.00
      Jun 18 2024 0.17472 0.00657 3.91% 0.16671 0.19164 0.16336 483,214.00
      Jun 17 2024 0.16815 -0.03964 -19.08% 0.20773 0.20784 0.16756 448,771.00
      Jun 16 2024 0.20779 0.00153 0.74% 0.20555 0.21459 0.18377 410,339.00
      Jun 15 2024 0.20626 0.03288 18.96% 0.17399 0.22843 0.17165 494,265.00
      Jun 14 2024 0.17338 0.00689 4.14% 0.16302 0.20058 0.15797 476,712.00
      Jun 13 2024 0.16649 -0.01688 -9.21% 0.18294 0.1832 0.15764 517,285.00
      Jun 12 2024 0.18337 -0.02266 -11.00% 0.20584 0.21301 0.18292 423,500.00
      Jun 11 2024 0.20603 -0.03362 -14.03% 0.2347 0.23606 0.20598 375,319.00
      Jun 10 2024 0.23965 0.00498 2.12% 0.23466 0.245 0.210 418,135.00
      Jun 09 2024 0.23467 0.0181 8.36% 0.22278 0.24692 0.21149 454,954.00
      Jun 08 2024 0.21657 -0.00479 -2.16% 0.21991 0.26269 0.2121 490,909.00
      Jun 07 2024 0.22136 0.00224 1.02% 0.21909 0.29016 0.18762 806,917.00
      Jun 06 2024 0.21912 0.05587 34.22% 0.15869 0.24293 0.15812 812,708.00
      Jun 05 2024 0.16325 0.02382 17.08% 0.14038 0.16471 0.13414 1,116,152.00
      Jun 04 2024 0.13943 -0.00483 -3.35% 0.15013 0.15957 0.132 927,242.00
      Jun 03 2024 0.14426 0.02383 19.79% 0.12061 0.16348 0.112 875,544.00
      Jun 02 2024 0.12043 -0.00525 -4.18% 0.12579 0.13054 0.11113 760,240.00
      Jun 01 2024 0.12568 0.0042 3.46% 0.12069 0.14021 0.11786 807,814.00
      May 31 2024 0.12148 -0.00131 -1.07% 0.12267 0.13384 0.110 1,198,165.00
      May 30 2024 0.12279 -0.01801 -12.79% 0.14047 0.14278 0.12121 1,222,358.00
      May 29 2024 0.1408 -0.004 -2.76% 0.14887 0.16002 0.14039 1,272,583.00
      May 28 2024 0.1448 -0.00292 -1.98% 0.1477 0.16742 0.13899 816,309.00
      May 27 2024 0.14772 -0.00539 -3.52% 0.15001 0.15496 0.13485 564,054.00
      May 26 2024 0.15311 -0.02815 -15.53% 0.17875 0.17913 0.13769 529,029.00
      May 25 2024 0.18126 0.02454 15.66% 0.15158 0.20357 0.14193 641,410.00
      May 24 2024 0.15672 0.06054 62.94% 0.09649 0.19193 0.0914 1,147,498.00
      May 23 2024 0.09618 0.00899 10.31% 0.08439 0.100 0.08217 1,103,987.00
      May 22 2024 0.08719 -0.00109 -1.23% 0.08862 0.09568 0.08667 1,141,976.00
      May 21 2024 0.08828 0.00044 0.50% 0.08783 0.09342 0.07935 842,580.00
      May 20 2024 0.08784 -0.00859 -8.91% 0.09052 0.09999 0.07939 852,465.00
      May 19 2024 0.09643 0.02337 31.99% 0.07203 0.09961 0.07149 932,835.00
      May 18 2024 0.07306 0.00142 1.98% 0.07076 0.07336 0.06709 1,003,623.00
      May 17 2024 0.07164 -0.007494 -9.47% 0.078955 0.08101 0.06304 1,196,494.00
      May 16 2024 0.079134 -0.003576 -4.32% 0.082642 0.09217 0.077821 979,831.00
      May 15 2024 0.08271 0.003827 4.85% 0.079066 0.08584 0.07754 1,084,841.00
      May 14 2024 0.078883 -0.011713 -12.93% 0.091379 0.102843 0.071949 1,324,326.00
      May 13 2024 0.090596 -0.002048 -2.21% 0.09124 0.094681 0.078378 1,505,230.00
      May 12 2024 0.092644 -0.006655 -6.70% 0.086285 0.102572 0.082141 1,332,414.00
      May 11 2024 0.099299 0.025406 34.38% 0.073651 0.108295 0.073274 1,556,306.00
      May 10 2024 0.073893 0.0043 6.18% 0.07039 0.07537 0.064772 1,211,903.00
      May 09 2024 0.069593 -0.000328 -0.47% 0.074711 0.089279 0.06743 1,607,833.00
      May 08 2024 0.069921 0.020313 40.95% 0.049776 0.072284 0.047628 1,733,137.00
      May 07 2024 0.049608 0.004344 9.60% 0.046723 0.05641 0.041376 2,189,851.00
      May 06 2024 0.045264 0.00673 17.46% 0.037885 0.047273 0.037256 2,141,445.00
      May 05 2024 0.038535 -0.002557 -6.22% 0.039359 0.046 0.035 2,392,648.00
      May 04 2024 0.041091 -0.010162 -19.83% 0.049239 0.049362 0.040393 1,937,129.00
      May 03 2024 0.051253 -0.009816 -16.07% 0.057715 0.064302 0.048314 1,891,750.00
      May 02 2024 0.061069 0.037349 157.46% 0.05814 0.082 0.040338 1,816,125.00
      May 01 2024 0.02372 0.00 0.00% 0.02372 0.02372 0.02372 0.00
      Apr 30 2024 0.02372 -0.00203 -7.88% 0.02493 0.02521 0.0226 17,322.00
      Apr 29 2024 0.02575 -0.00042 -1.60% 0.02659 0.02695 0.025 348,364.00
      Apr 28 2024 0.02617 0.00031 1.20% 0.02587 0.02666 0.02551 431,439.00
      Apr 27 2024 0.02586 0.00007 0.27% 0.0258 0.02987 0.02552 339,320.00
      Apr 26 2024 0.02579 -0.00001 -0.04% 0.02581 0.02991 0.02551 296,053.00
      Apr 25 2024 0.0258 -0.00102 -3.80% 0.02685 0.02713 0.0255 465,453.00
      Apr 24 2024 0.02682 0.00111 4.32% 0.02571 0.027 0.0257 432,156.00
      Apr 23 2024 0.02571 -0.00199 -7.18% 0.02736 0.02864 0.02432 371,707.00
      Apr 22 2024 0.0277 -0.00236 -7.85% 0.03011 0.03024 0.0261 428,597.00
      Apr 21 2024 0.03006 0.00162 5.70% 0.02832 0.03039 0.028 255,210.00
      Apr 20 2024 0.02844 0.00062 2.23% 0.02799 0.02913 0.02779 202,533.00
      Apr 19 2024 0.02782 0.00012 0.43% 0.02771 0.02864 0.02761 487,942.00
      Apr 18 2024 0.0277 0.00015 0.54% 0.02911 0.02941 0.026 382,727.00

      Your Recent History

      GATE
      TAIUSDT
      TAI
      BIT
      F37146
      Vontobel Financial Produ...
      LSE
      AI16
      Citi Fun 23
      TG
      MUB
      Muehlbauer
      Delayed Upgrade Clock