ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.40
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,070.48
      0.16%
      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. Persistence (Gate.io:XPRTETH)

      6. Persistence (Gate.io:XPRTETH) Historical

      XPRTETH Persistence

      0.000056
      0.00000100 (1.82%)
      06:45:42 - Realtime Data

      XPRTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000055 -0.00000200 -3.51% 0.000057 0.000057 0.000054 53,369.00
      Jul 17 2024 0.000057 0.00000100 1.79% 0.000056 0.000057 0.000054 48,075.00
      Jul 16 2024 0.000056 0.00000100 1.82% 0.000055 0.000057 0.000054 36,737.00
      Jul 15 2024 0.000055 -0.00000300 -5.17% 0.000057 0.000058 0.000054 42,585.00
      Jul 14 2024 0.000058 -0.00000100 -1.69% 0.000059 0.000059 0.000057 38,455.00
      Jul 13 2024 0.000059 -0.00000100 -1.67% 0.00006 0.00006 0.000058 69,941.00
      Jul 12 2024 0.00006 0.00000100 1.69% 0.000059 0.000061 0.000058 50,211.00
      Jul 11 2024 0.000059 0.00 0.00% 0.000059 0.00006 0.000057 51,861.00
      Jul 10 2024 0.000059 -0.00000100 -1.67% 0.00006 0.00006 0.000058 33,718.00
      Jul 09 2024 0.00006 0.00 0.00% 0.000059 0.00006 0.000058 38,610.00
      Jul 08 2024 0.00006 -0.00000200 -3.23% 0.000062 0.000063 0.000058 39,858.00
      Jul 07 2024 0.000062 0.00000300 5.08% 0.000059 0.000062 0.000059 36,940.00
      Jul 06 2024 0.000059 -0.00000100 -1.67% 0.00006 0.000061 0.000058 40,948.00
      Jul 05 2024 0.00006 0.00000100 1.69% 0.00006 0.000064 0.000058 38,316.00
      Jul 04 2024 0.000059 0.00000200 3.51% 0.000057 0.00006 0.000057 40,956.00
      Jul 03 2024 0.000057 0.00000100 1.79% 0.000056 0.000058 0.000056 34,770.00
      Jul 02 2024 0.000056 0.00 0.00% 0.000055 0.000057 0.000055 44,742.00
      Jul 01 2024 0.000056 0.00000100 1.82% 0.000055 0.000056 0.000054 21,265.00
      Jun 30 2024 0.000055 -0.00000100 -1.79% 0.000056 0.000057 0.000055 49,745.00
      Jun 29 2024 0.000056 -0.00000100 -1.75% 0.000057 0.000057 0.000056 48,282.00
      Jun 28 2024 0.000057 0.00000100 1.79% 0.000056 0.000057 0.000055 29,370.00
      Jun 27 2024 0.000056 -0.00000200 -3.45% 0.000057 0.000058 0.000056 33,544.00
      Jun 26 2024 0.000058 0.00000100 1.75% 0.000057 0.000058 0.000056 26,324.00
      Jun 25 2024 0.000057 -0.00000100 -1.72% 0.000057 0.000058 0.000056 42,741.00
      Jun 24 2024 0.000058 0.00 0.00% 0.000058 0.00006 0.000057 27,833.00
      Jun 23 2024 0.000058 0.00 0.00% 0.000058 0.000059 0.000057 22,397.00
      Jun 22 2024 0.000058 0.00000100 1.75% 0.000058 0.000058 0.000057 80,087.00
      Jun 21 2024 0.000057 -0.00000100 -1.72% 0.000058 0.000059 0.000057 52,242.00
      Jun 20 2024 0.000058 -0.00000100 -1.69% 0.000058 0.00006 0.000057 41,183.00
      Jun 19 2024 0.000059 -0.00000200 -3.28% 0.000061 0.000061 0.000058 36,872.00
      Jun 18 2024 0.000061 0.00 0.00% 0.000062 0.000068 0.00006 30,432.00
      Jun 17 2024 0.000061 0.00000400 7.02% 0.000058 0.000063 0.000057 45,197.00
      Jun 16 2024 0.000057 -0.00000200 -3.39% 0.000058 0.000059 0.000057 51,123.00
      Jun 15 2024 0.000059 -0.00000100 -1.67% 0.00006 0.000061 0.000058 38,609.00
      Jun 14 2024 0.00006 0.00000100 1.69% 0.000059 0.000062 0.000058 37,609.00
      Jun 13 2024 0.000059 0.00 0.00% 0.000059 0.00006 0.000057 40,027.00
      Jun 12 2024 0.000059 -0.00000400 -6.35% 0.000063 0.000063 0.000059 36,841.00
      Jun 11 2024 0.000063 0.00 0.00% 0.000063 0.000065 0.000062 26,151.00
      Jun 10 2024 0.000063 -0.00000100 -1.56% 0.000065 0.000065 0.000063 41,935.00
      Jun 09 2024 0.000064 -0.00000100 -1.54% 0.000065 0.000066 0.000063 41,322.00
      Jun 08 2024 0.000065 -0.00000100 -1.52% 0.000066 0.000067 0.000064 22,323.00
      Jun 07 2024 0.000066 0.00 0.00% 0.000066 0.000069 0.000066 37,447.00
      Jun 06 2024 0.000066 0.00000100 1.54% 0.000065 0.000066 0.000064 54,303.00
      Jun 05 2024 0.000065 0.00 0.00% 0.000065 0.000066 0.000065 57,830.00
      Jun 04 2024 0.000065 -0.00000300 -4.41% 0.000067 0.000068 0.000065 21,597.00
      Jun 03 2024 0.000068 0.00 0.00% 0.000067 0.000068 0.000066 2,124.00
      Jun 02 2024 0.000068 0.00000300 4.62% 0.000066 0.000068 0.000065 21,764.00
      Jun 01 2024 0.000065 -0.00000100 -1.52% 0.000066 0.000066 0.000065 31,171.00
      May 31 2024 0.000066 0.00 0.00% 0.000066 0.000067 0.000065 33,943.00
      May 30 2024 0.000066 0.00 0.00% 0.000068 0.000068 0.000066 34,329.00
      May 29 2024 0.000066 -0.00000100 -1.49% 0.000066 0.000068 0.000066 23,171.00
      May 28 2024 0.000067 0.00000100 1.52% 0.000066 0.000068 0.000065 32,692.00
      May 27 2024 0.000066 0.00 0.00% 0.000065 0.000066 0.000064 32,867.00
      May 26 2024 0.000066 -0.00000300 -4.35% 0.000068 0.000069 0.000065 32,917.00
      May 25 2024 0.000069 0.00000100 1.47% 0.000068 0.000069 0.000067 54,706.00
      May 24 2024 0.000068 0.00 0.00% 0.000068 0.000069 0.000066 29,870.00
      May 23 2024 0.000068 -0.00000100 -1.45% 0.000069 0.00007 0.000065 40,397.00
      May 22 2024 0.000069 0.00000200 2.99% 0.000068 0.000071 0.000067 35,710.00
      May 21 2024 0.000067 -0.00000200 -2.90% 0.00007 0.000071 0.000067 30,504.00
      May 20 2024 0.000069 -0.00000900 -11.54% 0.000078 0.000079 0.000069 45,462.00
      May 19 2024 0.000078 0.00000100 1.30% 0.000077 0.00008 0.000077 25,701.00
      May 18 2024 0.000077 -0.00000600 -7.23% 0.000083 0.000083 0.000076 22,433.00
      May 17 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000085 0.00008 37,364.00
      May 16 2024 0.000085 0.00000200 2.41% 0.000082 0.000086 0.000082 35,383.00
      May 15 2024 0.000083 0.00 0.00% 0.000082 0.000086 0.000082 38,080.00
      May 14 2024 0.000083 0.00000100 1.22% 0.000082 0.000083 0.000081 29,760.00
      May 13 2024 0.000082 0.00 0.00% 0.000083 0.000084 0.000081 32,524.00
      May 12 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 33,656.00
      May 11 2024 0.000084 0.00000200 2.44% 0.000082 0.000085 0.000081 33,093.00
      May 10 2024 0.000082 0.00000400 5.13% 0.000078 0.000083 0.000078 32,334.00
      May 09 2024 0.000078 -0.00000500 -6.02% 0.000083 0.000083 0.000078 43,686.00
      May 08 2024 0.000083 0.00000200 2.47% 0.000081 0.000084 0.00008 36,361.00
      May 07 2024 0.000081 0.00 0.00% 0.000081 0.000081 0.000077 33,272.00
      May 06 2024 0.000081 -0.00000100 -1.22% 0.000082 0.000084 0.000078 33,408.00
      May 05 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 30,565.00
      May 04 2024 0.000084 0.00000100 1.20% 0.000083 0.000085 0.000082 29,819.00
      May 03 2024 0.000083 -0.00000300 -3.49% 0.000086 0.000087 0.000083 38,014.00
      May 02 2024 0.000086 -0.00000200 -2.27% 0.000088 0.00009 0.000086 31,223.00
      May 01 2024 0.000088 -0.00000100 -1.12% 0.00009 0.000093 0.000085 34,022.00
      Apr 30 2024 0.000089 0.00000500 5.95% 0.000085 0.000091 0.000084 30,659.00
      Apr 29 2024 0.000084 -0.00000500 -5.62% 0.00009 0.00009 0.000084 28,819.00
      Apr 28 2024 0.000089 0.00000100 1.14% 0.000088 0.00009 0.000086 29,100.00
      Apr 27 2024 0.000088 -0.00000200 -2.22% 0.000091 0.000092 0.000088 32,643.00
      Apr 26 2024 0.00009 -0.00000300 -3.23% 0.000093 0.000094 0.00009 27,572.00
      Apr 25 2024 0.000093 -0.00000200 -2.11% 0.000096 0.000097 0.000091 33,723.00
      Apr 24 2024 0.000095 0.00 0.00% 0.000095 0.000097 0.000092 21,247.00
      Apr 23 2024 0.000095 0.00000100 1.06% 0.000095 0.000098 0.000093 27,786.00
      Apr 22 2024 0.000094 -0.00000200 -2.08% 0.000095 0.000097 0.000092 32,877.00
      Apr 21 2024 0.000096 -0.00000200 -2.04% 0.000097 0.000098 0.000094 28,028.00
      Apr 20 2024 0.000098 -0.00000200 -2.00% 0.0001 0.000101 0.000097 26,411.00

      Your Recent History

      GATE
      XPRTETH
      Persistence
      NYSE
      GUT
      Gabelli Utility
      TG
      JREB
      JPMorgan Funds ETFs Irel...
      TG
      EQQJ
      Invesco Markets II
      Delayed Upgrade Clock