ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.97
0.34%
US Tech 100
19,495.20
0.08%
S&P 500
5,509.01
0.62%
US Dollar vs CAD
1.36755
-0.01%
Bitcoin
60,476.39
-2.50%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Symbol (Gate.io:XYMUSDT)

  6. Symbol (Gate.io:XYMUSDT) Historical

XYMUSDT Symbol

0.01863
-0.00027 (-1.43%)
03:52:00 - Realtime Data

XYMUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.0189 -0.00052 -2.68% 0.01941 0.01946 0.01874 1,086,916.00
Jul 01 2024 0.01942 0.00038 2.00% 0.01903 0.01989 0.01894 830,297.00
Jun 30 2024 0.01904 0.00021 1.12% 0.01882 0.01912 0.01875 744,127.00
Jun 29 2024 0.01883 -0.00006 -0.32% 0.01889 0.01895 0.01873 794,621.00
Jun 28 2024 0.01889 0.00004 0.21% 0.01887 0.01918 0.01884 753,811.00
Jun 27 2024 0.01885 -0.00045 -2.33% 0.01929 0.01934 0.01865 799,945.00
Jun 26 2024 0.0193 0.00 0.00% 0.01928 0.01947 0.019 777,758.00
Jun 25 2024 0.0193 0.00041 2.17% 0.01891 0.0196 0.01888 808,496.00
Jun 24 2024 0.01889 -0.00074 -3.77% 0.01963 0.01964 0.01836 1,064,189.00
Jun 23 2024 0.01963 -0.00019 -0.96% 0.01977 0.01977 0.0195 685,678.00
Jun 22 2024 0.01982 0.00025 1.28% 0.01959 0.02003 0.01945 712,915.00
Jun 21 2024 0.01957 -0.00012 -0.61% 0.0197 0.02038 0.01941 842,835.00
Jun 20 2024 0.01969 0.00081 4.29% 0.01887 0.02097 0.01886 1,107,219.00
Jun 19 2024 0.01888 0.00093 5.18% 0.01797 0.01899 0.01793 854,366.00
Jun 18 2024 0.01795 -0.00098 -5.18% 0.01896 0.019 0.01733 1,606,618.00
Jun 17 2024 0.01893 -0.00014 -0.73% 0.01916 0.01921 0.01854 1,026,176.00
Jun 16 2024 0.01907 -0.00035 -1.80% 0.01943 0.01956 0.019 888,951.00
Jun 15 2024 0.01942 0.00025 1.30% 0.01919 0.01947 0.01908 580,409.00
Jun 14 2024 0.01917 -0.00012 -0.62% 0.01923 0.01943 0.01903 803,058.00
Jun 13 2024 0.01929 -0.00012 -0.62% 0.01941 0.01969 0.01911 795,151.00
Jun 12 2024 0.01941 0.00023 1.20% 0.01914 0.01964 0.019 1,034,542.00
Jun 11 2024 0.01918 -0.00057 -2.89% 0.01975 0.01977 0.01886 907,843.00
Jun 10 2024 0.01975 -0.00036 -1.79% 0.02016 0.02028 0.01967 1,011,972.00
Jun 09 2024 0.02011 -0.00001 -0.05% 0.02004 0.02056 0.020 1,812,002.00
Jun 08 2024 0.02012 -0.00029 -1.42% 0.02038 0.02042 0.020 936,323.00
Jun 07 2024 0.02041 -0.00081 -3.82% 0.02134 0.02157 0.02032 1,183,653.00
Jun 06 2024 0.02122 -0.00029 -1.35% 0.02162 0.02424 0.02084 1,434,384.00
Jun 05 2024 0.02151 -0.00099 -4.40% 0.02225 0.02492 0.0215 785,946.00
Jun 04 2024 0.0225 0.00082 3.78% 0.02158 0.0244 0.02154 490,798.00
Jun 03 2024 0.02168 -0.00013 -0.60% 0.0218 0.02894 0.02151 1,923,161.00
Jun 02 2024 0.02181 -0.00008 -0.37% 0.02196 0.02224 0.0215 806,453.00
Jun 01 2024 0.02189 0.0006 2.82% 0.02143 0.02295 0.0206 993,715.00
May 31 2024 0.02129 -0.00153 -6.70% 0.02279 0.02356 0.02063 798,411.00
May 30 2024 0.02282 0.00141 6.59% 0.02141 0.029 0.02055 1,301,723.00
May 29 2024 0.02141 0.00008 0.38% 0.02126 0.02252 0.02108 1,175,767.00
May 28 2024 0.02133 -0.00034 -1.57% 0.02169 0.02187 0.020 1,038,831.00
May 27 2024 0.02167 0.00 0.00% 0.02164 0.02284 0.02055 1,038,047.00
May 26 2024 0.02167 -0.00005 -0.23% 0.02175 0.0223 0.02148 482,225.00
May 25 2024 0.02172 0.00034 1.59% 0.0214 0.02284 0.02101 791,263.00
May 24 2024 0.02138 -0.00013 -0.60% 0.0215 0.02204 0.02108 775,408.00
May 23 2024 0.02151 0.0001 0.47% 0.02141 0.02222 0.02136 651,225.00
May 22 2024 0.02141 -0.00045 -2.06% 0.02187 0.022 0.02079 711,844.00
May 21 2024 0.02186 -0.0002 -0.91% 0.02207 0.02284 0.02099 879,525.00
May 20 2024 0.02206 0.00073 3.42% 0.02135 0.02284 0.02089 811,289.00
May 19 2024 0.02133 -0.00042 -1.93% 0.02177 0.02177 0.02121 680,419.00
May 18 2024 0.02175 0.00079 3.77% 0.02093 0.02181 0.02083 672,488.00
May 17 2024 0.02096 -0.00014 -0.66% 0.02112 0.02176 0.02002 879,987.00
May 16 2024 0.0211 -0.0006 -2.76% 0.02169 0.02219 0.02105 677,626.00
May 15 2024 0.0217 0.00065 3.09% 0.02104 0.02178 0.02082 695,466.00
May 14 2024 0.02105 -0.00001 -0.05% 0.02119 0.02135 0.02064 736,261.00
May 13 2024 0.02106 -0.00054 -2.50% 0.02162 0.02177 0.02082 657,969.00
May 12 2024 0.0216 0.00002 0.09% 0.02157 0.02212 0.02127 574,995.00
May 11 2024 0.02158 0.00022 1.03% 0.02137 0.02196 0.02096 584,590.00
May 10 2024 0.02136 -0.00016 -0.74% 0.0215 0.02212 0.02052 713,621.00
May 09 2024 0.02152 0.00015 0.70% 0.02139 0.02172 0.02111 894,836.00
May 08 2024 0.02137 -0.00059 -2.69% 0.02198 0.02219 0.0202 816,207.00
May 07 2024 0.02196 -0.00035 -1.57% 0.02231 0.02246 0.02188 643,569.00
May 06 2024 0.02231 -0.00005 -0.22% 0.02238 0.02247 0.02182 855,937.00
May 05 2024 0.02236 0.00006 0.27% 0.02232 0.0225 0.022 647,597.00
May 04 2024 0.0223 -0.00023 -1.02% 0.02254 0.02281 0.02167 553,341.00
May 03 2024 0.02253 0.00061 2.78% 0.02195 0.02267 0.02153 948,630.00
May 02 2024 0.02192 -0.00004 -0.18% 0.02198 0.02214 0.02121 790,475.00
May 01 2024 0.02196 0.00017 0.78% 0.0218 0.022 0.02079 836,400.00
Apr 30 2024 0.02179 -0.0008 -3.54% 0.02256 0.0227 0.02137 1,089,984.00
Apr 29 2024 0.02259 -0.00001 -0.04% 0.0226 0.02283 0.02207 763,309.00
Apr 28 2024 0.0226 -0.00015 -0.66% 0.02266 0.02284 0.0224 650,890.00
Apr 27 2024 0.02275 0.00019 0.84% 0.02256 0.02284 0.02227 814,438.00
Apr 26 2024 0.02256 -0.00037 -1.61% 0.02287 0.023 0.02247 944,260.00
Apr 25 2024 0.02293 -0.00056 -2.38% 0.02338 0.02349 0.02217 812,380.00
Apr 24 2024 0.02349 0.00 0.00% 0.0235 0.02427 0.02265 814,652.00
Apr 23 2024 0.02349 -0.00049 -2.04% 0.024 0.02404 0.02191 777,366.00
Apr 22 2024 0.02398 -0.00005 -0.21% 0.02394 0.02442 0.02357 934,752.00
Apr 21 2024 0.02403 -0.00019 -0.78% 0.02425 0.02486 0.02388 806,013.00
Apr 20 2024 0.02422 0.00089 3.81% 0.02332 0.02566 0.02237 1,518,596.00
Apr 19 2024 0.02333 0.00041 1.79% 0.02281 0.02374 0.02229 708,099.00
Apr 18 2024 0.02292 0.00017 0.75% 0.02279 0.02318 0.02247 1,150,949.00
Apr 17 2024 0.02275 -0.0004 -1.73% 0.02316 0.02375 0.022 1,315,209.00
Apr 16 2024 0.02315 -0.00023 -0.98% 0.02332 0.02351 0.02223 804,825.00
Apr 15 2024 0.02338 -0.00018 -0.76% 0.02359 0.02479 0.02289 990,847.00
Apr 14 2024 0.02356 0.00043 1.86% 0.02307 0.0236 0.02226 1,513,139.00
Apr 13 2024 0.02313 -0.00137 -5.59% 0.02443 0.02446 0.02265 1,436,885.00
Apr 12 2024 0.0245 -0.0013 -5.04% 0.02581 0.02594 0.02384 1,326,515.00
Apr 11 2024 0.0258 -0.00011 -0.42% 0.02589 0.02641 0.02562 1,001,107.00
Apr 10 2024 0.02591 0.00028 1.09% 0.02555 0.02604 0.02373 1,599,269.00
Apr 09 2024 0.02563 -0.00063 -2.40% 0.02638 0.027 0.0248 1,005,484.00
Apr 08 2024 0.02626 0.00009 0.34% 0.02616 0.02721 0.02594 1,048,041.00
Apr 07 2024 0.02617 -0.00001 -0.04% 0.02622 0.02677 0.02572 877,918.00
Apr 06 2024 0.02618 0.00034 1.32% 0.02595 0.02693 0.02346 1,494,926.00
Apr 05 2024 0.02584 -0.00088 -3.29% 0.02675 0.02698 0.02525 1,343,946.00
Apr 04 2024 0.02672 -0.00041 -1.51% 0.0271 0.02744 0.02601 1,376,961.00

Your Recent History

GATE
XYMUSDT
Symbol
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved