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
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.985
      -0.17%
      Bitcoin
      66,335.34
      -0.46%
      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. VMPX (Gate.io:VMPXUSDT)

      6. VMPX (Gate.io:VMPXUSDT) Historical

      VMPXUSDT VMPX

      0.03613
      0.00366 (11.27%)
      00:10:57 - Realtime Data

      VMPXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.03247 -0.00023 -0.70% 0.0327 0.03339 0.03157 592,937.00
      Jun 15 2024 0.0327 -0.00003 -0.09% 0.0327 0.03305 0.03204 275,380.00
      Jun 14 2024 0.03273 -0.00001 -0.03% 0.0328 0.03345 0.03202 688,980.00
      Jun 13 2024 0.03274 -0.00197 -5.68% 0.03472 0.03477 0.03166 601,956.00
      Jun 12 2024 0.03471 -0.00025 -0.72% 0.03496 0.03645 0.03077 773,879.00
      Jun 11 2024 0.03496 -0.00315 -8.27% 0.03811 0.03842 0.03425 679,016.00
      Jun 10 2024 0.03811 0.00078 2.09% 0.03736 0.03885 0.0373 439,191.00
      Jun 09 2024 0.03733 -0.00146 -3.76% 0.03879 0.03923 0.03651 535,665.00
      Jun 08 2024 0.03879 -0.0014 -3.48% 0.04045 0.0446 0.03825 697,029.00
      Jun 07 2024 0.04019 -0.00304 -7.03% 0.04333 0.04748 0.03835 761,959.00
      Jun 06 2024 0.04323 -0.00158 -3.53% 0.04504 0.04549 0.04211 612,322.00
      Jun 05 2024 0.04481 0.00142 3.27% 0.0434 0.04488 0.043 481,744.00
      Jun 04 2024 0.04339 0.0002 0.46% 0.04329 0.04515 0.04002 581,294.00
      Jun 03 2024 0.04319 0.00347 8.74% 0.03973 0.04442 0.03965 675,725.00
      Jun 02 2024 0.03972 0.00115 2.98% 0.03901 0.04525 0.03791 919,927.00
      Jun 01 2024 0.03857 -0.00186 -4.60% 0.04128 0.0484 0.038 724,970.00
      May 31 2024 0.04043 0.00121 3.09% 0.0393 0.0461 0.03815 906,096.00
      May 30 2024 0.03922 -0.00004 -0.10% 0.03919 0.04282 0.03613 1,469,413.00
      May 29 2024 0.03926 -0.00531 -11.91% 0.04352 0.0485 0.039 1,273,721.00
      May 28 2024 0.04457 0.00489 12.32% 0.03956 0.045 0.03798 1,299,343.00
      May 27 2024 0.03968 0.00471 13.47% 0.035 0.04086 0.03457 1,199,994.00
      May 26 2024 0.03497 0.00235 7.20% 0.03263 0.03661 0.03263 814,834.00
      May 25 2024 0.03262 0.00114 3.62% 0.03184 0.0364 0.03147 1,148,171.00
      May 24 2024 0.03148 0.00221 7.55% 0.02964 0.03156 0.028 1,121,727.00
      May 23 2024 0.02927 -0.0025 -7.87% 0.03193 0.03193 0.02912 1,234,727.00
      May 22 2024 0.03177 -0.00356 -10.08% 0.03541 0.03585 0.02917 1,278,800.00
      May 21 2024 0.03533 0.00056 1.61% 0.03481 0.03645 0.03392 687,094.00
      May 20 2024 0.03477 0.00331 10.52% 0.03146 0.03592 0.03046 1,034,864.00
      May 19 2024 0.03146 0.00272 9.46% 0.02879 0.03532 0.02851 1,383,419.00
      May 18 2024 0.02874 -0.00067 -2.28% 0.0296 0.03045 0.02801 851,430.00
      May 17 2024 0.02941 -0.0003 -1.01% 0.02958 0.03144 0.02889 1,165,172.00
      May 16 2024 0.02971 -0.00097 -3.16% 0.03089 0.03197 0.02971 905,692.00
      May 15 2024 0.03068 0.00198 6.90% 0.02868 0.03125 0.028 880,572.00
      May 14 2024 0.0287 -0.00085 -2.88% 0.02965 0.03021 0.0275 881,038.00
      May 13 2024 0.02955 -0.00071 -2.35% 0.03026 0.03221 0.02867 1,358,102.00
      May 12 2024 0.03026 -0.00025 -0.82% 0.03026 0.03137 0.02966 834,507.00
      May 11 2024 0.03051 -0.00004 -0.13% 0.03076 0.03299 0.03001 1,056,266.00
      May 10 2024 0.03055 -0.00228 -6.94% 0.03294 0.03556 0.030 1,092,109.00
      May 09 2024 0.03283 0.00179 5.77% 0.03117 0.03349 0.03008 815,672.00
      May 08 2024 0.03104 -0.00039 -1.24% 0.03127 0.0326 0.02825 997,841.00
      May 07 2024 0.03143 -0.00109 -3.35% 0.03255 0.03316 0.031 543,871.00
      May 06 2024 0.03252 -0.00005 -0.15% 0.0326 0.03537 0.03114 865,778.00
      May 05 2024 0.03257 -0.00441 -11.93% 0.03691 0.0371 0.03066 1,174,141.00
      May 04 2024 0.03698 0.00237 6.85% 0.03475 0.0385 0.02939 1,787,793.00
      May 03 2024 0.03461 0.00398 12.99% 0.03063 0.03572 0.03047 868,307.00
      May 02 2024 0.03063 0.00148 5.08% 0.02909 0.03221 0.02867 1,133,209.00
      May 01 2024 0.02915 -0.0005 -1.69% 0.0299 0.03286 0.028 1,910,737.00
      Apr 30 2024 0.02965 -0.00262 -8.12% 0.03218 0.03389 0.02636 1,647,963.00
      Apr 29 2024 0.03227 -0.00117 -3.50% 0.03343 0.03348 0.030 1,007,497.00
      Apr 28 2024 0.03344 0.00075 2.29% 0.03276 0.03516 0.0325 1,010,608.00
      Apr 27 2024 0.03269 -0.00156 -4.55% 0.0342 0.0342 0.0313 907,780.00
      Apr 26 2024 0.03425 -0.00008 -0.23% 0.03437 0.036 0.03195 1,264,470.00
      Apr 25 2024 0.03433 -0.00061 -1.75% 0.03494 0.03552 0.03132 1,414,039.00
      Apr 24 2024 0.03494 -0.00221 -5.95% 0.03709 0.03726 0.0345 920,496.00
      Apr 23 2024 0.03715 0.00004 0.11% 0.03713 0.03875 0.0346 1,468,310.00
      Apr 22 2024 0.03711 -0.00178 -4.58% 0.03889 0.03889 0.03313 876,725.00
      Apr 21 2024 0.03889 -0.00139 -3.45% 0.04014 0.04055 0.0375 1,026,993.00
      Apr 20 2024 0.04028 0.00264 7.01% 0.03804 0.04057 0.03711 1,530,281.00
      Apr 19 2024 0.03764 -0.00068 -1.77% 0.03851 0.03963 0.03583 861,099.00
      Apr 18 2024 0.03832 -0.00048 -1.24% 0.03884 0.03986 0.03582 918,092.00
      Apr 17 2024 0.0388 -0.00204 -5.00% 0.04067 0.04102 0.03589 867,587.00
      Apr 16 2024 0.04084 0.00247 6.44% 0.03844 0.04211 0.03672 1,207,985.00
      Apr 15 2024 0.03837 -0.00193 -4.79% 0.04057 0.0441 0.03782 1,898,834.00
      Apr 14 2024 0.0403 0.00613 17.94% 0.03452 0.04591 0.03449 2,878,952.00
      Apr 13 2024 0.03417 -0.00183 -5.08% 0.0364 0.04206 0.03112 2,622,262.00
      Apr 12 2024 0.036 -0.00677 -15.83% 0.04354 0.04478 0.0356 2,949,067.00
      Apr 11 2024 0.04277 -0.00081 -1.86% 0.04345 0.04556 0.04099 2,357,030.00
      Apr 10 2024 0.04358 -0.00322 -6.88% 0.04653 0.0528 0.042 3,692,262.00
      Apr 09 2024 0.0468 0.00294 6.70% 0.04421 0.04939 0.04153 2,214,262.00
      Apr 08 2024 0.04386 -0.00215 -4.67% 0.04555 0.04855 0.0423 2,044,708.00
      Apr 07 2024 0.04601 -0.00181 -3.79% 0.04737 0.04975 0.043 1,757,897.00
      Apr 06 2024 0.04782 0.00568 13.48% 0.04224 0.049 0.0405 1,842,224.00
      Apr 05 2024 0.04214 -0.00078 -1.82% 0.0429 0.04399 0.04001 1,109,699.00
      Apr 04 2024 0.04292 0.00026 0.61% 0.04338 0.04435 0.04002 2,198,613.00
      Apr 03 2024 0.04266 -0.00497 -10.43% 0.04731 0.04783 0.0402 1,838,277.00
      Apr 02 2024 0.04763 -0.00347 -6.79% 0.05108 0.05108 0.04302 1,682,635.00
      Apr 01 2024 0.0511 -0.00588 -10.32% 0.05781 0.0593 0.04865 2,512,528.00
      Mar 31 2024 0.05698 0.01264 28.51% 0.0435 0.06301 0.04195 3,497,945.00
      Mar 30 2024 0.04434 0.00413 10.27% 0.04067 0.05391 0.0402 1,363,343.00
      Mar 29 2024 0.04021 -0.00115 -2.78% 0.04147 0.04771 0.0402 2,148,884.00
      Mar 28 2024 0.04136 0.00035 0.85% 0.04107 0.04417 0.04002 1,440,279.00
      Mar 27 2024 0.04101 -0.00145 -3.41% 0.04261 0.04802 0.03931 1,660,848.00
      Mar 26 2024 0.04246 -0.00276 -6.10% 0.04506 0.04799 0.04197 1,336,301.00
      Mar 25 2024 0.04522 0.00162 3.72% 0.04366 0.04699 0.04199 1,231,259.00
      Mar 24 2024 0.0436 0.002 4.81% 0.04178 0.04376 0.04135 888,408.00
      Mar 23 2024 0.0416 0.00197 4.97% 0.0396 0.04399 0.03912 1,242,696.00
      Mar 22 2024 0.03963 -0.00305 -7.15% 0.04252 0.0438 0.03955 1,249,475.00
      Mar 21 2024 0.04268 0.00453 11.87% 0.03925 0.04417 0.03788 1,873,326.00
      Mar 20 2024 0.03815 -0.00141 -3.56% 0.03945 0.04349 0.0367 3,014,222.00
      Mar 19 2024 0.03956 -0.00251 -5.97% 0.04259 0.04625 0.03601 1,872,222.00

      Your Recent History

      GATE
      VMPXUSDT
      VMPX
      Delayed Upgrade Clock