ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,433.74
      0.23%
      US Tech 100
      19,068.80
      0.00%
      Dow Jones
      38,647.10
      -0.17%
      Brent Oil
      82.105
      0.16%
      Bitcoin
      67,000.00
      0.36%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. WingRiders Governance Token (Gate.io:WRTUSDT)

      6. WingRiders Governance Token (Gate.io:WRTUSDT) Historical

      WRTUSDT WingRiders Governance Token

      0.02603
      -0.00024 (-0.91%)
      03:32:11 - Realtime Data

      WRTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.02627 -0.00121 -4.40% 0.02751 0.02752 0.02624 1,453,270.00
      Jun 12 2024 0.02748 0.00074 2.77% 0.02675 0.0276 0.02628 1,452,888.00
      Jun 11 2024 0.02674 -0.00152 -5.38% 0.02827 0.02848 0.02666 1,217,188.00
      Jun 10 2024 0.02826 0.00014 0.50% 0.02822 0.02872 0.028 1,273,649.00
      Jun 09 2024 0.02812 0.0005 1.81% 0.02763 0.02875 0.02754 1,422,877.00
      Jun 08 2024 0.02762 -0.00132 -4.56% 0.02879 0.02893 0.02752 1,352,476.00
      Jun 07 2024 0.02894 -0.00037 -1.26% 0.0293 0.03109 0.02837 1,245,421.00
      Jun 06 2024 0.02931 -0.0003 -1.01% 0.02959 0.02965 0.02906 1,442,936.00
      Jun 05 2024 0.02961 0.0002 0.68% 0.02941 0.02966 0.02918 1,421,734.00
      Jun 04 2024 0.02941 -0.00077 -2.55% 0.03022 0.03033 0.02871 1,403,418.00
      Jun 03 2024 0.03018 0.00106 3.64% 0.02913 0.03018 0.02899 1,354,803.00
      Jun 02 2024 0.02912 -0.00031 -1.05% 0.02943 0.02997 0.02901 1,351,764.00
      Jun 01 2024 0.02943 0.00002 0.07% 0.02939 0.02945 0.02914 1,095,902.00
      May 31 2024 0.02941 -0.00074 -2.45% 0.03013 0.03015 0.02913 1,311,137.00
      May 30 2024 0.03015 -0.00019 -0.63% 0.03037 0.03068 0.03006 1,257,492.00
      May 29 2024 0.03034 -0.00024 -0.78% 0.03057 0.03133 0.03033 1,326,234.00
      May 28 2024 0.03058 -0.00067 -2.14% 0.03143 0.03172 0.03034 1,252,621.00
      May 27 2024 0.03125 -0.00024 -0.76% 0.03139 0.03152 0.03107 1,205,202.00
      May 26 2024 0.03149 -0.00029 -0.91% 0.03186 0.03243 0.03136 1,334,484.00
      May 25 2024 0.03178 -0.00028 -0.87% 0.03209 0.03236 0.03166 1,195,498.00
      May 24 2024 0.03206 -0.00169 -5.01% 0.03375 0.03376 0.03191 1,123,718.00
      May 23 2024 0.03375 -0.00078 -2.26% 0.03451 0.03483 0.03235 1,023,995.00
      May 22 2024 0.03453 -0.0017 -4.69% 0.03625 0.03626 0.03434 1,090,519.00
      May 21 2024 0.03623 0.00109 3.10% 0.03523 0.03822 0.03467 1,112,547.00
      May 20 2024 0.03514 0.00113 3.32% 0.03401 0.03516 0.03327 1,058,084.00
      May 19 2024 0.03401 -0.00046 -1.33% 0.03447 0.03449 0.03272 929,533.00
      May 18 2024 0.03447 -0.00074 -2.10% 0.03528 0.03542 0.03436 1,157,198.00
      May 17 2024 0.03521 0.00193 5.80% 0.03322 0.03541 0.033 1,058,941.00
      May 16 2024 0.03328 0.0002 0.60% 0.03335 0.035 0.03249 1,233,054.00
      May 15 2024 0.03308 0.00076 2.35% 0.03231 0.03312 0.03137 1,216,656.00
      May 14 2024 0.03232 -0.00061 -1.85% 0.03293 0.03294 0.03223 1,303,430.00
      May 13 2024 0.03293 -0.00029 -0.87% 0.03324 0.03409 0.03222 1,092,092.00
      May 12 2024 0.03322 -0.00013 -0.39% 0.03337 0.03353 0.03309 1,267,782.00
      May 11 2024 0.03335 -0.00062 -1.83% 0.03397 0.03403 0.03328 1,266,818.00
      May 10 2024 0.03397 -0.00085 -2.44% 0.03487 0.03531 0.03378 1,158,850.00
      May 09 2024 0.03482 0.00002 0.06% 0.03482 0.03509 0.03433 1,161,539.00
      May 08 2024 0.0348 0.00086 2.53% 0.03387 0.036 0.03378 1,061,821.00
      May 07 2024 0.03394 -0.00054 -1.57% 0.0345 0.03488 0.03386 1,058,545.00
      May 06 2024 0.03448 0.00045 1.32% 0.03404 0.03734 0.03344 1,089,923.00
      May 05 2024 0.03403 -0.00186 -5.18% 0.03586 0.03595 0.03289 1,146,500.00
      May 04 2024 0.03589 -0.0005 -1.37% 0.03625 0.03658 0.03561 976,417.00
      May 03 2024 0.03639 0.00161 4.63% 0.03479 0.03708 0.03433 1,100,228.00
      May 02 2024 0.03478 0.00024 0.69% 0.03453 0.03543 0.03435 1,158,349.00
      May 01 2024 0.03454 0.00054 1.59% 0.0341 0.0346 0.03144 1,122,101.00
      Apr 30 2024 0.034 -0.00155 -4.36% 0.03553 0.03596 0.03328 1,017,771.00
      Apr 29 2024 0.03555 -0.00001 -0.03% 0.03547 0.03573 0.035 1,106,059.00
      Apr 28 2024 0.03556 -0.00105 -2.87% 0.03665 0.03731 0.03534 973,540.00
      Apr 27 2024 0.03661 0.00065 1.81% 0.03597 0.03664 0.03533 883,561.00
      Apr 26 2024 0.03596 -0.0011 -2.97% 0.03705 0.03761 0.03458 1,045,096.00
      Apr 25 2024 0.03706 -0.00033 -0.88% 0.03741 0.0395 0.03651 1,032,796.00
      Apr 24 2024 0.03739 -0.0019 -4.84% 0.0393 0.03978 0.03663 876,372.00
      Apr 23 2024 0.03929 -0.00148 -3.63% 0.04081 0.04147 0.03917 835,205.00
      Apr 22 2024 0.04077 0.00152 3.87% 0.03936 0.044 0.03929 989,253.00
      Apr 21 2024 0.03925 0.00034 0.87% 0.03892 0.03987 0.03891 848,275.00
      Apr 20 2024 0.03891 0.00232 6.34% 0.03659 0.039 0.03638 977,103.00
      Apr 19 2024 0.03659 -0.00015 -0.41% 0.03675 0.038 0.03458 1,060,688.00
      Apr 18 2024 0.03674 0.00033 0.91% 0.03629 0.03679 0.03545 976,522.00
      Apr 17 2024 0.03641 -0.00007 -0.19% 0.03667 0.04459 0.03467 1,272,228.00
      Apr 16 2024 0.03648 0.00008 0.22% 0.03647 0.03794 0.035 1,351,357.00
      Apr 15 2024 0.0364 -0.00122 -3.24% 0.03722 0.04655 0.03542 1,243,881.00
      Apr 14 2024 0.03762 0.00123 3.38% 0.03627 0.04167 0.03329 1,205,190.00
      Apr 13 2024 0.03639 -0.00341 -8.57% 0.03558 0.04041 0.03242 1,319,063.00
      Apr 12 2024 0.0398 -0.00572 -12.57% 0.04588 0.04673 0.03785 1,149,895.00
      Apr 11 2024 0.04552 -0.00076 -1.64% 0.0462 0.04751 0.04551 1,069,915.00
      Apr 10 2024 0.04628 -0.00042 -0.90% 0.04686 0.04712 0.045 1,114,187.00
      Apr 09 2024 0.0467 -0.00148 -3.07% 0.0482 0.04821 0.04494 1,000,388.00
      Apr 08 2024 0.04818 0.00177 3.81% 0.04642 0.04821 0.04566 1,089,739.00
      Apr 07 2024 0.04641 -0.0004 -0.85% 0.04666 0.0473 0.04603 1,182,040.00
      Apr 06 2024 0.04681 0.00143 3.15% 0.04534 0.0471 0.045 1,110,560.00
      Apr 05 2024 0.04538 0.00014 0.31% 0.04532 0.04599 0.04378 1,164,921.00
      Apr 04 2024 0.04524 0.00117 2.65% 0.04402 0.04547 0.04319 1,168,560.00
      Apr 03 2024 0.04407 0.00023 0.52% 0.04395 0.04513 0.04319 1,174,282.00
      Apr 02 2024 0.04384 -0.00383 -8.03% 0.0477 0.04781 0.04366 1,209,797.00
      Apr 01 2024 0.04767 -0.00152 -3.09% 0.04931 0.04934 0.04759 1,053,793.00
      Mar 31 2024 0.04919 -0.00098 -1.95% 0.05013 0.05082 0.048 1,188,349.00
      Mar 30 2024 0.05017 -0.00169 -3.26% 0.05211 0.05218 0.050 1,067,346.00
      Mar 29 2024 0.05186 0.00054 1.05% 0.05102 0.05431 0.05102 931,392.00
      Mar 28 2024 0.05132 -0.00086 -1.65% 0.05211 0.05316 0.05099 1,012,027.00
      Mar 27 2024 0.05218 -0.00245 -4.48% 0.0545 0.0545 0.05039 1,022,365.00
      Mar 26 2024 0.05463 -0.00126 -2.25% 0.05405 0.05615 0.05289 925,317.00
      Mar 25 2024 0.05589 0.00347 6.62% 0.05319 0.0563 0.05267 888,044.00
      Mar 24 2024 0.05242 -0.01246 -19.20% 0.05619 0.05934 0.05001 912,781.00
      Mar 23 2024 0.06488 0.01623 33.36% 0.0487 0.07155 0.04823 1,227,008.00
      Mar 22 2024 0.04865 -0.00155 -3.09% 0.05005 0.05036 0.04834 1,006,575.00
      Mar 21 2024 0.0502 0.00162 3.33% 0.04851 0.05377 0.04836 1,030,096.00
      Mar 20 2024 0.04858 0.00328 7.24% 0.04546 0.04876 0.045 1,150,464.00
      Mar 19 2024 0.0453 -0.00655 -12.63% 0.05208 0.05208 0.04512 1,085,674.00
      Mar 18 2024 0.05185 -0.00192 -3.57% 0.05352 0.05369 0.05112 984,110.00
      Mar 17 2024 0.05377 0.00057 1.07% 0.053 0.05416 0.050 1,028,145.00
      Mar 16 2024 0.0532 -0.00237 -4.26% 0.05553 0.0565 0.05211 792,145.00

      Your Recent History

      GATE
      WRTUSDT
      WingRiders Governance Token
      Delayed Upgrade Clock