ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,166.40
      0.51%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,050.86
      0.07%
      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. TokenPocket Token (Gate.io:TPTUSDT)

      6. TokenPocket Token (Gate.io:TPTUSDT) Historical

      TPTUSDT TokenPocket Token

      0.007116
      0.00000700 (0.10%)
      21:13:22 - Realtime Data

      TPTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.007109 -0.00005 -0.70% 0.007158 0.007204 0.006953 2,217,938.00
      Jun 13 2024 0.007159 -0.000269 -3.62% 0.007442 0.007497 0.007083 1,889,418.00
      Jun 12 2024 0.007428 0.000051 0.69% 0.007377 0.007523 0.007349 2,202,773.00
      Jun 11 2024 0.007377 -0.000428 -5.48% 0.007819 0.007825 0.00724 3,427,648.00
      Jun 10 2024 0.007805 0.000149 1.95% 0.00767 0.00804 0.007576 2,767,031.00
      Jun 09 2024 0.007656 0.000032 0.42% 0.007619 0.007776 0.007387 2,779,722.00
      Jun 08 2024 0.007624 -0.000064 -0.83% 0.007676 0.007868 0.007509 2,550,467.00
      Jun 07 2024 0.007688 -0.000114 -1.46% 0.007793 0.008176 0.00764 2,658,439.00
      Jun 06 2024 0.007802 -0.000065 -0.83% 0.00787 0.007901 0.007634 3,268,436.00
      Jun 05 2024 0.007867 0.000054 0.69% 0.007829 0.00789 0.007753 1,757,558.00
      Jun 04 2024 0.007813 0.0002 2.63% 0.00761 0.00789 0.007595 1,896,791.00
      Jun 03 2024 0.007613 0.000149 2.00% 0.007458 0.007684 0.007425 2,280,587.00
      Jun 02 2024 0.007464 0.000061 0.82% 0.007411 0.007599 0.007313 2,013,375.00
      Jun 01 2024 0.007403 0.000107 1.47% 0.007299 0.007443 0.007233 2,095,005.00
      May 31 2024 0.007296 -0.00007 -0.95% 0.007365 0.007398 0.007238 2,281,596.00
      May 30 2024 0.007366 -0.000013 -0.18% 0.007382 0.007446 0.007339 2,097,403.00
      May 29 2024 0.007379 -0.000188 -2.48% 0.007567 0.007613 0.007179 2,138,332.00
      May 28 2024 0.007567 -0.000129 -1.68% 0.007704 0.0078 0.007527 2,712,365.00
      May 27 2024 0.007696 0.000174 2.31% 0.007519 0.00774 0.007502 1,490,918.00
      May 26 2024 0.007522 0.000222 3.04% 0.007298 0.007536 0.007288 1,489,592.00
      May 25 2024 0.0073 0.000198 2.79% 0.007109 0.0073 0.007102 1,003,735.00
      May 24 2024 0.007102 0.000086 1.23% 0.007019 0.007157 0.006902 2,991,889.00
      May 23 2024 0.007016 -0.000285 -3.90% 0.007301 0.00731 0.00695 2,592,567.00
      May 22 2024 0.007301 0.000241 3.41% 0.007055 0.007457 0.00702 1,703,000.00
      May 21 2024 0.00706 0.00000500 0.07% 0.007068 0.00733 0.006979 3,173,290.00
      May 20 2024 0.007055 0.000093 1.34% 0.006961 0.0071 0.006801 2,588,129.00
      May 19 2024 0.006962 -0.000038 -0.54% 0.007002 0.007099 0.00693 1,953,282.00
      May 18 2024 0.007 0.000223 3.29% 0.00678 0.0071 0.0065 5,559,346.00
      May 17 2024 0.006777 0.00002 0.30% 0.006779 0.006807 0.006601 2,510,809.00
      May 16 2024 0.006757 -0.000159 -2.30% 0.006911 0.007 0.006601 2,619,821.00
      May 15 2024 0.006916 0.00006 0.88% 0.006855 0.006931 0.006758 1,953,375.00
      May 14 2024 0.006856 0.00007 1.03% 0.006783 0.006899 0.0066 2,608,034.00
      May 13 2024 0.006786 -0.000046 -0.67% 0.006828 0.006876 0.006701 2,094,805.00
      May 12 2024 0.006832 -0.000017 -0.25% 0.006852 0.006862 0.006815 1,658,351.00
      May 11 2024 0.006849 -0.00002 -0.29% 0.006869 0.006876 0.006805 1,563,252.00
      May 10 2024 0.006869 -0.000082 -1.18% 0.006948 0.006972 0.006815 1,770,030.00
      May 09 2024 0.006951 0.000108 1.58% 0.006848 0.006979 0.006848 1,866,267.00
      May 08 2024 0.006843 -0.000151 -2.16% 0.006992 0.006995 0.0067 2,998,196.00
      May 07 2024 0.006994 -0.000219 -3.04% 0.007213 0.007213 0.00683 3,359,236.00
      May 06 2024 0.007213 0.000058 0.81% 0.007151 0.007267 0.007149 1,651,470.00
      May 05 2024 0.007155 -0.000022 -0.31% 0.007178 0.0075 0.00707 1,785,136.00
      May 04 2024 0.007177 0.000077 1.08% 0.007098 0.007268 0.006962 2,784,034.00
      May 03 2024 0.0071 0.000383 5.70% 0.006774 0.00712 0.006774 2,921,383.00
      May 02 2024 0.006717 0.000114 1.73% 0.006604 0.006722 0.006596 1,979,024.00
      May 01 2024 0.006603 -0.000142 -2.11% 0.006746 0.006929 0.006486 2,818,073.00
      Apr 30 2024 0.006745 -0.00016 -2.32% 0.006913 0.006949 0.006734 2,040,337.00
      Apr 29 2024 0.006905 -0.000018 -0.26% 0.006926 0.006999 0.006884 2,028,265.00
      Apr 28 2024 0.006923 0.000074 1.08% 0.006843 0.007084 0.00684 1,927,514.00
      Apr 27 2024 0.006849 -0.000185 -2.63% 0.007038 0.007056 0.006681 2,527,615.00
      Apr 26 2024 0.007034 -0.000082 -1.15% 0.007115 0.007143 0.006969 2,377,348.00
      Apr 25 2024 0.007116 0.000122 1.74% 0.007001 0.007142 0.006969 3,262,741.00
      Apr 24 2024 0.006994 0.00000700 0.10% 0.00699 0.00702 0.006969 2,043,080.00
      Apr 23 2024 0.006987 -0.00001 -0.14% 0.006997 0.007037 0.006889 2,820,781.00
      Apr 22 2024 0.006997 -0.00000400 -0.06% 0.007005 0.00703 0.006769 2,331,271.00
      Apr 21 2024 0.007001 0.000652 10.27% 0.006357 0.007038 0.006265 4,583,432.00
      Apr 20 2024 0.006349 0.000149 2.40% 0.006188 0.006585 0.006 3,138,939.00
      Apr 19 2024 0.0062 0.000104 1.71% 0.006105 0.00621 0.00602 2,315,347.00
      Apr 18 2024 0.006096 -0.000037 -0.60% 0.006142 0.006297 0.005935 3,480,636.00
      Apr 17 2024 0.006133 0.000181 3.04% 0.005947 0.006226 0.005943 1,874,593.00
      Apr 16 2024 0.005952 -0.000073 -1.21% 0.006003 0.006227 0.005788 3,203,314.00
      Apr 15 2024 0.006025 -0.00027 -4.29% 0.006296 0.00634 0.005863 2,547,872.00
      Apr 14 2024 0.006295 0.000411 6.99% 0.005932 0.006339 0.005932 1,981,491.00
      Apr 13 2024 0.005884 -0.000507 -7.93% 0.006393 0.006679 0.005621 3,117,131.00
      Apr 12 2024 0.006391 -0.000465 -6.78% 0.006869 0.0069 0.006341 3,644,382.00
      Apr 11 2024 0.006856 -0.000027 -0.39% 0.00695 0.006959 0.0068 1,343,520.00
      Apr 10 2024 0.006883 0.00000900 0.13% 0.006887 0.006978 0.006733 2,587,546.00
      Apr 09 2024 0.006874 0.000138 2.05% 0.006744 0.007099 0.006657 3,537,465.00
      Apr 08 2024 0.006736 0.000203 3.11% 0.006532 0.0068 0.006461 1,688,215.00
      Apr 07 2024 0.006533 -0.00008 -1.21% 0.006611 0.006655 0.006322 2,498,789.00
      Apr 06 2024 0.006613 -0.000076 -1.14% 0.006685 0.006978 0.006549 1,843,250.00
      Apr 05 2024 0.006689 0.00000700 0.10% 0.006682 0.006889 0.00667 2,549,440.00
      Apr 04 2024 0.006682 0.000022 0.33% 0.006657 0.006706 0.006613 2,493,528.00
      Apr 03 2024 0.00666 0.000105 1.60% 0.006556 0.007309 0.006555 2,900,220.00
      Apr 02 2024 0.006555 -0.000301 -4.39% 0.006859 0.006868 0.006448 3,491,365.00
      Apr 01 2024 0.006856 -0.000255 -3.59% 0.007121 0.007133 0.006595 2,679,731.00
      Mar 31 2024 0.007111 0.000088 1.25% 0.007032 0.00719 0.007004 2,523,310.00
      Mar 30 2024 0.007023 -0.000261 -3.58% 0.007284 0.00732 0.006997 3,012,534.00
      Mar 29 2024 0.007284 0.000111 1.55% 0.007161 0.007498 0.007038 3,321,297.00
      Mar 28 2024 0.007173 -0.000041 -0.57% 0.007215 0.007241 0.00686 4,512,014.00
      Mar 27 2024 0.007214 -0.000015 -0.21% 0.007225 0.0073 0.007086 3,512,282.00
      Mar 26 2024 0.007229 -0.000372 -4.89% 0.007824 0.007931 0.006926 4,332,540.00
      Mar 25 2024 0.007601 0.000306 4.19% 0.007303 0.007601 0.007211 3,618,227.00
      Mar 24 2024 0.007295 -0.000087 -1.18% 0.007389 0.007396 0.007191 3,360,775.00
      Mar 23 2024 0.007382 0.000082 1.12% 0.007292 0.007404 0.007292 2,681,368.00
      Mar 22 2024 0.0073 -0.000057 -0.77% 0.007353 0.007404 0.007246 3,021,725.00
      Mar 21 2024 0.007357 -0.000035 -0.47% 0.007393 0.007547 0.007006 4,264,233.00
      Mar 20 2024 0.007392 0.000256 3.59% 0.007176 0.007454 0.007 4,138,630.00
      Mar 19 2024 0.007136 -0.000489 -6.41% 0.007632 0.007693 0.006952 5,078,678.00
      Mar 18 2024 0.007625 -0.000102 -1.32% 0.007705 0.007848 0.007561 3,191,644.00
      Mar 17 2024 0.007727 -0.000504 -6.12% 0.008262 0.008278 0.007683 4,856,395.00
      Mar 16 2024 0.008231 -0.000102 -1.22% 0.008333 0.008416 0.008211 3,080,722.00

      Your Recent History

      GATE
      TPTUSDT
      TokenPocket Token
      Delayed Upgrade Clock