Creaticles More Historical Data - CRE8USDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Creaticles (Gate.io:CRE8USDT)
Creaticles (Gate.io:CRE8USDT) Historical

CRE8USDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.001028	0.00	0.00%	0.001028	0.001028	0.001028	0.00
Jun 29 2024	0.001028	0.00002	1.98%	0.001008	0.001042	0.001007	1,070,826.00
Jun 28 2024	0.001008	-0.00003	-2.89%	0.001039	0.001039	0.000998	13,419,442.00
Jun 27 2024	0.001038	0.00000900	0.88%	0.001041	0.001081	0.001035	5,777,780.00
Jun 26 2024	0.001028	0.00000090	0.09%	0.00103	0.001031	0.001023	9,700,857.00
Jun 25 2024	0.001027	-0.00000400	-0.39%	0.001009	0.001068	0.000969	11,699,198.00
Jun 24 2024	0.001031	-0.000092	-8.19%	0.001123	0.001128	0.00102	9,114,988.00
Jun 23 2024	0.001123	-0.000034	-2.94%	0.001157	0.001159	0.001088	13,660,483.00
Jun 22 2024	0.001157	0.000048	4.33%	0.00111	0.00118	0.001092	12,377,022.00
Jun 21 2024	0.00111	-0.00000700	-0.63%	0.001079	0.00112	0.001079	11,269,854.00
Jun 20 2024	0.001117	0.000016	1.45%	0.001101	0.001117	0.001086	9,340,931.00
Jun 19 2024	0.0011	-0.000014	-1.26%	0.001069	0.001122	0.001046	12,722,849.00
Jun 18 2024	0.001114	-0.000067	-5.67%	0.001182	0.001187	0.001069	8,141,137.00
Jun 17 2024	0.001181	0.000053	4.70%	0.001126	0.0014	0.001093	13,954,824.00
Jun 16 2024	0.001127	-0.000027	-2.34%	0.001154	0.001154	0.001117	12,397,693.00
Jun 15 2024	0.001154	0.00000200	0.17%	0.001151	0.001188	0.001141	12,350,660.00
Jun 14 2024	0.001152	-0.00000900	-0.78%	0.00116	0.001168	0.00115	10,334,441.00
Jun 13 2024	0.00116	-0.00000700	-0.60%	0.001168	0.001187	0.001142	11,131,718.00
Jun 12 2024	0.001167	0.000012	1.04%	0.001154	0.001174	0.001145	11,666,453.00
Jun 11 2024	0.001155	-0.000016	-1.37%	0.001172	0.001174	0.001152	11,737,913.00
Jun 10 2024	0.001171	0.000045	4.00%	0.001129	0.0012	0.001105	5,370,170.00
Jun 09 2024	0.001126	-0.00000080	-0.07%	0.00113	0.00113	0.001098	3,319,465.00
Jun 08 2024	0.001127	0.00000400	0.36%	0.001122	0.00113	0.001095	3,192,320.00
Jun 07 2024	0.001123	-0.000039	-3.36%	0.001163	0.001164	0.0011	10,400,377.00
Jun 06 2024	0.001162	-0.00000060	-0.05%	0.001163	0.001188	0.001146	10,936,865.00
Jun 05 2024	0.001163	-0.00000080	-0.07%	0.001162	0.001167	0.001157	11,344,401.00
Jun 04 2024	0.001163	0.00001	0.87%	0.001155	0.001167	0.001147	6,367,326.00
Jun 03 2024	0.001154	-0.00000900	-0.77%	0.001164	0.001167	0.001147	12,197,318.00
Jun 02 2024	0.001163	-0.000042	-3.49%	0.001204	0.001207	0.00114	11,193,317.00
Jun 01 2024	0.001205	0.00001	0.84%	0.001196	0.001241	0.001194	12,074,868.00
May 31 2024	0.001196	-0.00000400	-0.33%	0.001199	0.001203	0.001193	11,521,751.00
May 30 2024	0.001199	-0.000024	-1.96%	0.001224	0.001226	0.001188	10,715,023.00
May 29 2024	0.001223	-0.00000100	-0.08%	0.001221	0.001232	0.001218	11,426,281.00
May 28 2024	0.001225	0.00000900	0.74%	0.001216	0.00124	0.001215	10,401,986.00
May 27 2024	0.001216	-0.00000050	-0.04%	0.001221	0.001244	0.001188	11,174,430.00
May 26 2024	0.001216	0.000012	1.00%	0.001205	0.001233	0.001196	10,668,157.00
May 25 2024	0.001205	0.00000800	0.67%	0.001196	0.001234	0.001188	11,185,934.00
May 24 2024	0.001197	-0.000055	-4.39%	0.001273	0.001407	0.001185	15,501,400.00
May 23 2024	0.001252	0.000099	8.59%	0.001152	0.00142	0.00115	17,249,315.00
May 22 2024	0.001153	0.000016	1.41%	0.001141	0.001169	0.001134	11,680,057.00
May 21 2024	0.001137	0.000024	2.16%	0.001124	0.001186	0.001113	14,706,727.00
May 20 2024	0.001113	0.00000800	0.72%	0.001104	0.00112	0.001103	12,292,926.00
May 19 2024	0.001105	-0.000019	-1.69%	0.001125	0.001151	0.0011	11,611,597.00
May 18 2024	0.001124	-0.00004	-3.44%	0.001166	0.001166	0.001094	13,210,362.00
May 17 2024	0.001164	-0.00000070	-0.06%	0.001163	0.001171	0.001156	11,565,048.00
May 16 2024	0.001165	-0.00000700	-0.60%	0.001164	0.00118	0.001159	10,953,996.00
May 15 2024	0.001172	0.000032	2.81%	0.001139	0.001176	0.001126	11,637,342.00
May 14 2024	0.001139	-0.000023	-1.98%	0.001175	0.001186	0.00113	11,238,042.00
May 13 2024	0.001162	-0.000059	-4.83%	0.001222	0.001222	0.001147	10,954,934.00
May 12 2024	0.001222	0.000055	4.71%	0.001167	0.0013	0.001161	15,365,745.00
May 11 2024	0.001167	-0.00000700	-0.60%	0.001175	0.00119	0.001161	11,465,306.00
May 10 2024	0.001174	0.00000400	0.34%	0.00117	0.001182	0.001166	11,532,905.00
May 09 2024	0.00117	0.00000800	0.69%	0.001153	0.00119	0.001134	10,998,917.00
May 08 2024	0.001162	-0.00000600	-0.51%	0.00117	0.00121	0.00115	12,924,633.00
May 07 2024	0.001168	-0.00000200	-0.17%	0.00117	0.001177	0.00115	11,317,208.00
May 06 2024	0.00117	0.00000070	0.06%	0.001169	0.001179	0.001161	11,470,051.00
May 05 2024	0.001169	-0.00000200	-0.17%	0.001173	0.00118	0.00116	12,144,673.00
May 04 2024	0.001171	0.000013	1.12%	0.001158	0.00118	0.001157	11,459,844.00
May 03 2024	0.001158	0.00000300	0.26%	0.001154	0.001165	0.00115	11,792,986.00
May 02 2024	0.001154	-0.00000500	-0.43%	0.001161	0.001191	0.001088	12,164,392.00
May 01 2024	0.001159	0.000011	0.96%	0.001147	0.001172	0.001145	11,223,407.00
Apr 30 2024	0.001148	-0.00000600	-0.52%	0.001154	0.001154	0.001126	7,327,273.00
Apr 29 2024	0.001154	-0.000025	-2.12%	0.001178	0.001185	0.001144	8,462,488.00
Apr 28 2024	0.00118	-0.000037	-3.04%	0.001215	0.001228	0.001125	11,983,620.00
Apr 27 2024	0.001217	0.00000300	0.25%	0.001213	0.001241	0.0012	11,279,957.00
Apr 26 2024	0.001214	0.000019	1.59%	0.001192	0.001223	0.001175	10,116,713.00
Apr 25 2024	0.001194	-0.000039	-3.16%	0.001233	0.001241	0.001161	9,445,927.00
Apr 24 2024	0.001233	0.000035	2.92%	0.001196	0.00125	0.00118	11,598,310.00
Apr 23 2024	0.001198	-0.000033	-2.68%	0.001233	0.00125	0.001173	9,866,787.00
Apr 22 2024	0.001231	-0.000037	-2.92%	0.001269	0.001372	0.00119	14,148,883.00
Apr 21 2024	0.001268	-0.000038	-2.91%	0.001303	0.001338	0.001173	14,981,707.00
Apr 20 2024	0.001306	0.000074	6.01%	0.001231	0.00169	0.001228	26,162,755.00
Apr 19 2024	0.001232	0.000047	3.96%	0.001186	0.00147	0.00118	13,690,796.00
Apr 18 2024	0.001185	0.000024	2.07%	0.001161	0.0012	0.001154	10,945,915.00
Apr 17 2024	0.001161	0.000014	1.22%	0.001147	0.00118	0.001125	11,342,205.00
Apr 16 2024	0.001147	-0.000011	-0.95%	0.001158	0.001168	0.001144	9,876,393.00
Apr 15 2024	0.001158	-0.00000200	-0.17%	0.00116	0.001171	0.00114	7,309,651.00
Apr 14 2024	0.001161	0.000062	5.64%	0.001102	0.001166	0.001084	12,249,931.00
Apr 13 2024	0.001099	0.00000070	0.06%	0.001097	0.001109	0.001088	11,686,155.00
Apr 12 2024	0.001098	-0.00005	-4.36%	0.001146	0.001164	0.001095	12,812,271.00
Apr 11 2024	0.001148	0.000034	3.05%	0.001113	0.001325	0.001113	14,070,441.00
Apr 10 2024	0.001114	-0.000027	-2.37%	0.001145	0.00115	0.001101	12,548,523.00
Apr 09 2024	0.001141	-0.00002	-1.72%	0.001161	0.001244	0.0011	15,166,513.00
Apr 08 2024	0.001161	-0.000068	-5.53%	0.001225	0.001228	0.001131	14,308,373.00
Apr 07 2024	0.001229	0.00000600	0.49%	0.001223	0.001233	0.001126	20,055,541.00
Apr 06 2024	0.001223	-0.000052	-4.08%	0.001276	0.001517	0.00119	21,387,843.00
Apr 05 2024	0.001275	-0.000059	-4.42%	0.001332	0.00136	0.001275	11,813,902.00
Apr 04 2024	0.001334	0.00000900	0.68%	0.001327	0.001372	0.001313	12,245,370.00
Apr 03 2024	0.001325	-0.00000100	-0.08%	0.001328	0.001341	0.001313	11,835,377.00
Apr 02 2024	0.001326	-0.00002	-1.49%	0.001353	0.00136	0.001298	10,712,912.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions