ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,340.61
      -0.68%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Vortex Protocol (Gate.io:VPUSDT)

      6. Vortex Protocol (Gate.io:VPUSDT) Historical

      VPUSDT Vortex Protocol

      0.1833
      -0.001 (-0.54%)
      02:58:00 - Realtime Data

      VPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.1843 0.0017 0.93% 0.182 0.1888 0.1719 285,054.00
      Jul 26 2024 0.1826 -0.0043 -2.30% 0.1867 0.2043 0.180 1,435,312.00
      Jul 25 2024 0.1869 -0.0093 -4.74% 0.192 0.2032 0.1842 441,135.00
      Jul 24 2024 0.1962 0.0007 0.36% 0.1954 0.1997 0.180 424,413.00
      Jul 23 2024 0.1955 0.0055 2.89% 0.191 0.2026 0.1865 489,663.00
      Jul 22 2024 0.190 0.0083 4.57% 0.1815 0.196 0.1813 277,149.00
      Jul 21 2024 0.1817 -0.001 -0.55% 0.1827 0.1893 0.1755 264,942.00
      Jul 20 2024 0.1827 0.0058 3.28% 0.1751 0.1868 0.1708 390,822.00
      Jul 19 2024 0.1769 -0.0094 -5.05% 0.1852 0.1874 0.175 396,734.00
      Jul 18 2024 0.1863 0.0017 0.92% 0.1846 0.190 0.175 220,933.00
      Jul 17 2024 0.1846 -0.0048 -2.53% 0.1895 0.2037 0.1672 581,979.00
      Jul 16 2024 0.1894 -0.0034 -1.76% 0.1927 0.2092 0.182 466,489.00
      Jul 15 2024 0.1928 0.0024 1.26% 0.1898 0.1995 0.1895 241,572.00
      Jul 14 2024 0.1904 0.0092 5.08% 0.1859 0.1961 0.1817 232,384.00
      Jul 13 2024 0.1812 -0.0031 -1.68% 0.1844 0.2191 0.1775 395,648.00
      Jul 12 2024 0.1843 0.033 21.81% 0.1528 0.1978 0.1447 1,013,304.00
      Jul 11 2024 0.1513 -0.0007 -0.46% 0.1517 0.1655 0.1495 388,765.00
      Jul 10 2024 0.152 0.0145 10.55% 0.1377 0.1771 0.1344 935,571.00
      Jul 09 2024 0.1375 0.0068 5.20% 0.1346 0.1756 0.1314 827,792.00
      Jul 08 2024 0.1307 0.0046 3.65% 0.1273 0.1358 0.1205 199,486.00
      Jul 07 2024 0.1261 -0.0005 -0.39% 0.1264 0.1555 0.1235 467,718.00
      Jul 06 2024 0.1266 0.0056 4.63% 0.1215 0.1328 0.1141 271,323.00
      Jul 05 2024 0.121 -0.0059 -4.65% 0.1268 0.1282 0.1035 823,485.00
      Jul 04 2024 0.1269 0.0039 3.17% 0.1316 0.1467 0.1011 401,644.00
      Jul 03 2024 0.123 -0.0267 -17.84% 0.1498 0.1618 0.1227 378,134.00
      Jul 02 2024 0.1497 -0.0067 -4.28% 0.1559 0.1681 0.1401 841,087.00
      Jul 01 2024 0.1564 -0.0037 -2.31% 0.1613 0.1777 0.1457 476,664.00
      Jun 30 2024 0.1601 0.0072 4.71% 0.153 0.164 0.1314 489,751.00
      Jun 29 2024 0.1529 -0.0041 -2.61% 0.1574 0.1798 0.1319 660,196.00
      Jun 28 2024 0.157 0.0314 25.00% 0.1253 0.180 0.1241 731,646.00
      Jun 27 2024 0.1256 0.0019 1.54% 0.1238 0.1411 0.110 675,264.00
      Jun 26 2024 0.1237 0.0131 11.84% 0.1113 0.1377 0.0901 704,776.00
      Jun 25 2024 0.1106 0.0114 11.49% 0.1022 0.1184 0.0975 378,835.00
      Jun 24 2024 0.0992 0.0193 24.16% 0.0776 0.1096 0.0734 480,760.00
      Jun 23 2024 0.0799 0.0063 8.56% 0.0711 0.0899 0.0702 455,203.00
      Jun 22 2024 0.0736 0.0007 0.96% 0.0703 0.0782 0.068 231,674.00
      Jun 21 2024 0.0729 -0.0054 -6.90% 0.0829 0.0838 0.0697 601,998.00
      Jun 20 2024 0.0783 -0.002 -2.49% 0.0802 0.099 0.0688 829,305.00
      Jun 19 2024 0.0803 0.0023 2.95% 0.078 0.087 0.0652 637,559.00
      Jun 18 2024 0.078 -0.026 -25.00% 0.1031 0.1037 0.060 1,136,452.00
      Jun 17 2024 0.104 -0.0029 -2.71% 0.106 0.111 0.0932 553,641.00
      Jun 16 2024 0.1069 -0.002 -1.84% 0.1092 0.1487 0.098 900,970.00
      Jun 15 2024 0.1089 -0.0973 -47.19% 0.206 0.2092 0.0945 928,753.00
      Jun 14 2024 0.2062 -0.0323 -13.54% 0.2385 0.2405 0.1974 440,790.00
      Jun 13 2024 0.2385 -0.0117 -4.68% 0.2505 0.2678 0.2334 682,883.00
      Jun 12 2024 0.2502 -0.012 -4.58% 0.2639 0.2986 0.2401 387,075.00
      Jun 11 2024 0.2622 -0.0467 -15.12% 0.3092 0.3101 0.250 265,486.00
      Jun 10 2024 0.3089 -0.0256 -7.65% 0.3344 0.3547 0.2847 210,140.00
      Jun 09 2024 0.3345 0.0196 6.22% 0.3156 0.3531 0.2941 306,931.00
      Jun 08 2024 0.3149 -0.0112 -3.43% 0.341 0.3857 0.3149 315,390.00
      Jun 07 2024 0.3261 0.0701 27.38% 0.2548 0.3621 0.2502 397,552.00
      Jun 06 2024 0.256 0.0354 16.05% 0.2207 0.2597 0.2204 405,930.00
      Jun 05 2024 0.2206 0.0211 10.58% 0.1996 0.2326 0.199 457,859.00
      Jun 04 2024 0.1995 0.0126 6.74% 0.1858 0.2079 0.1831 2,859,860.00
      Jun 03 2024 0.1869 -0.0026 -1.37% 0.1885 0.1925 0.1781 3,157,784.00
      Jun 02 2024 0.1895 -0.0291 -13.31% 0.2134 0.2329 0.1704 2,579,677.00
      Jun 01 2024 0.2186 0.018 8.97% 0.2002 0.295 0.2002 321,944.00
      May 31 2024 0.2006 -0.1893 -48.55% 0.3965 0.4299 0.150 1,369,649.00
      May 30 2024 0.3899 -0.0202 -4.93% 0.4076 0.4724 0.3552 170,789.00
      May 29 2024 0.4101 -0.0885 -17.75% 0.4985 0.5128 0.380 163,289.00
      May 28 2024 0.4986 -0.034 -6.38% 0.5327 0.5576 0.480 258,398.00
      May 27 2024 0.5326 0.004 0.76% 0.5284 0.581 0.5249 211,978.00
      May 26 2024 0.5286 0.0024 0.46% 0.5232 0.5592 0.5073 107,429.00
      May 25 2024 0.5262 -0.0185 -3.40% 0.5444 0.5567 0.500 199,601.00
      May 24 2024 0.5447 0.0599 12.36% 0.4837 0.5792 0.4837 203,768.00
      May 23 2024 0.4848 -0.1118 -18.74% 0.5928 0.7113 0.4207 252,819.00
      May 22 2024 0.5966 -0.1063 -15.12% 0.7348 0.7673 0.560 310,159.00
      May 21 2024 0.7029 -0.0434 -5.82% 0.7452 0.7798 0.601 155,477.00
      May 20 2024 0.7463 -0.012 -1.58% 0.7589 0.8049 0.7302 155,210.00
      May 19 2024 0.7583 0.0027 0.36% 0.7556 0.7863 0.720 456,156.00
      May 18 2024 0.7556 -0.0193 -2.49% 0.7743 0.7991 0.7357 111,830.00
      May 17 2024 0.7749 -0.008 -1.02% 0.7833 0.8131 0.7653 145,771.00
      May 16 2024 0.7829 0.0272 3.60% 0.7586 0.8151 0.7198 122,072.00
      May 15 2024 0.7557 0.096 14.55% 0.6625 0.811 0.6448 195,448.00
      May 14 2024 0.6597 0.046 7.50% 0.6266 0.680 0.6034 249,525.00
      May 13 2024 0.6137 0.0306 5.25% 0.5831 0.6491 0.5518 124,133.00
      May 12 2024 0.5831 -0.0104 -1.75% 0.6021 0.624 0.5538 272,487.00
      May 11 2024 0.5935 0.1105 22.88% 0.4807 0.6297 0.4601 189,225.00
      May 10 2024 0.483 -0.5268 -52.17% 0.5837 0.5846 0.4572 186,632.00
      May 09 2024 1.01 0.680 210.71% 0.325 1.20 0.3246 1,499,614.00
      May 08 2024 0.325 0.0215 7.08% 0.3039 0.3265 0.2885 90,977.00
      May 07 2024 0.3035 0.0101 3.44% 0.2936 0.3084 0.2873 81,996.00
      May 06 2024 0.2934 -0.0039 -1.31% 0.2973 0.2982 0.2897 97,462.00
      May 05 2024 0.2973 0.0033 1.12% 0.2937 0.3007 0.2916 84,705.00
      May 04 2024 0.294 -0.018 -5.77% 0.3117 0.3128 0.2915 92,817.00
      May 03 2024 0.312 0.0442 16.50% 0.2679 0.3163 0.2672 90,407.00
      May 02 2024 0.2678 -0.0477 -15.12% 0.3154 0.3158 0.2672 79,148.00
      May 01 2024 0.3155 -0.0591 -15.78% 0.3757 0.3843 0.3153 75,033.00
      Apr 30 2024 0.3746 0.0087 2.38% 0.3662 0.3806 0.3573 76,287.00
      Apr 29 2024 0.3659 -0.0006 -0.16% 0.3666 0.3666 0.3657 72,611.00
      Apr 28 2024 0.3665 0.0016 0.44% 0.3648 0.3707 0.3648 33,301.00
      Apr 27 2024 0.3649 0.0024 0.66% 0.3621 0.3654 0.359 84,377.00

      Your Recent History

      GATE
      VPUSDT
      Vortex Protocol
      Delayed Upgrade Clock