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...
35.74
-0.47%
US Tech 100
18,253.20
0.12%
S&P 500
5,319.82
-0.03%
US Dollar vs CAD
1.36652
0.18%
Bitcoin
69,493.89
-0.91%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Alaya (Gate.io:ALAYAUSDT)

  6. Alaya (Gate.io:ALAYAUSDT) Historical

ALAYAUSDT Alaya

0.02265
-0.00059 (-2.54%)
08:31:13 - Realtime Data

ALAYAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.02324 -0.0001 -0.43% 0.02314 0.02458 0.02299 195,145.00
May 20 2024 0.02334 0.00017 0.73% 0.02312 0.02488 0.02198 574,052.00
May 19 2024 0.02317 0.00173 8.07% 0.0214 0.02699 0.02106 671,418.00
May 18 2024 0.02144 -0.00174 -7.51% 0.02317 0.0232 0.02141 631,305.00
May 17 2024 0.02318 0.000961 4.33% 0.022217 0.02323 0.022177 620,834.00
May 16 2024 0.022219 0.000399 1.83% 0.021896 0.023085 0.021896 413,144.00
May 15 2024 0.02182 0.001739 8.66% 0.020083 0.02182 0.020 434,471.00
May 14 2024 0.020081 0.000826 4.29% 0.020 0.020307 0.019508 109,890.00
May 13 2024 0.019255 0.000144 0.75% 0.01913 0.019255 0.018841 566,282.00
May 12 2024 0.019111 0.000398 2.13% 0.018725 0.019158 0.018391 701,756.00
May 11 2024 0.018713 -0.001791 -8.73% 0.020163 0.020325 0.018713 673,934.00
May 10 2024 0.020504 -0.000741 -3.49% 0.021323 0.022 0.020504 356,540.00
May 09 2024 0.021245 0.001242 6.21% 0.020892 0.021245 0.020003 58,474.00
May 08 2024 0.020003 0.00067 3.47% 0.019357 0.02393 0.018147 230,181.00
May 07 2024 0.019333 0.001283 7.11% 0.018832 0.020 0.018011 345,446.00
May 06 2024 0.01805 -0.004945 -21.50% 0.02299 0.023996 0.01805 217,976.00
May 05 2024 0.022995 0.003123 15.72% 0.019564 0.022995 0.019226 200,452.00
May 04 2024 0.019872 0.000696 3.63% 0.019178 0.020691 0.018669 249,907.00
May 03 2024 0.019176 -0.001116 -5.50% 0.020293 0.020612 0.018314 326,326.00
May 02 2024 0.020292 -0.004016 -16.52% 0.022225 0.024 0.018489 552,314.00
May 01 2024 0.024308 0.0044 22.10% 0.019711 0.0246 0.018265 696,729.00
Apr 30 2024 0.019908 -0.002374 -10.65% 0.022268 0.027592 0.0195 500,553.00
Apr 29 2024 0.022282 0.000815 3.80% 0.021394 0.02252 0.021212 560,806.00
Apr 28 2024 0.021467 0.000188 0.88% 0.0213 0.021797 0.021162 393,386.00
Apr 27 2024 0.021279 0.00136 6.83% 0.019954 0.021321 0.01915 235,203.00
Apr 26 2024 0.019919 -0.000403 -1.98% 0.020274 0.020328 0.019134 428,532.00
Apr 25 2024 0.020322 -0.000795 -3.76% 0.020784 0.020824 0.019109 547,882.00
Apr 24 2024 0.021117 0.000854 4.21% 0.020278 0.022638 0.020121 463,718.00
Apr 23 2024 0.020263 -0.002887 -12.47% 0.022009 0.022339 0.02025 198,182.00
Apr 22 2024 0.02315 0.004617 24.91% 0.017628 0.02315 0.017628 492,416.00
Apr 21 2024 0.018533 0.00034 1.87% 0.018001 0.019648 0.0176 655,529.00
Apr 20 2024 0.018193 -0.000888 -4.65% 0.01973 0.0212 0.018 512,707.00
Apr 19 2024 0.019081 0.000758 4.14% 0.018326 0.019598 0.018187 394,531.00
Apr 18 2024 0.018323 -0.000215 -1.16% 0.018827 0.018855 0.018068 530,527.00
Apr 17 2024 0.018538 -0.000207 -1.10% 0.018747 0.019829 0.018 317,910.00
Apr 16 2024 0.018745 -0.002392 -11.32% 0.020 0.020174 0.018668 337,457.00
Apr 15 2024 0.021137 0.001393 7.06% 0.019697 0.022 0.0194 241,865.00
Apr 14 2024 0.019744 0.001444 7.89% 0.01998 0.020513 0.0183 186,537.00
Apr 13 2024 0.0183 -0.003024 -14.18% 0.022557 0.022557 0.0183 484,314.00
Apr 12 2024 0.021324 -0.001674 -7.28% 0.02162 0.023342 0.021 209,016.00
Apr 11 2024 0.022998 -0.001532 -6.25% 0.024515 0.028473 0.020672 664,253.00
Apr 10 2024 0.02453 -0.00099 -3.88% 0.024372 0.025501 0.023001 321,769.00
Apr 09 2024 0.02552 -0.001481 -5.48% 0.027003 0.03052 0.0238 528,141.00
Apr 08 2024 0.027001 -0.000343 -1.25% 0.028997 0.028999 0.026352 69,385.00
Apr 07 2024 0.027344 0.000357 1.32% 0.026987 0.029418 0.026021 97,942.00
Apr 06 2024 0.026987 0.001502 5.89% 0.025418 0.026987 0.025317 485,861.00
Apr 05 2024 0.025485 -0.000085 -0.33% 0.025507 0.028225 0.025244 236,931.00
Apr 04 2024 0.02557 -0.002811 -9.90% 0.029625 0.029669 0.024134 328,113.00
Apr 03 2024 0.028381 0.000045 0.16% 0.028293 0.038999 0.027319 713,271.00
Apr 02 2024 0.028336 -0.002887 -9.25% 0.03116 0.031529 0.027904 336,878.00
Apr 01 2024 0.031223 -0.001727 -5.24% 0.032953 0.03352 0.031036 451,698.00
Mar 31 2024 0.03295 -0.003472 -9.53% 0.036438 0.036438 0.032641 347,796.00
Mar 30 2024 0.036422 0.002134 6.22% 0.034335 0.0422 0.03252 528,388.00
Mar 29 2024 0.034288 0.001241 3.76% 0.032557 0.038022 0.031021 500,257.00
Mar 28 2024 0.033047 -0.000061 -0.18% 0.032785 0.042 0.031 744,820.00
Mar 27 2024 0.033108 0.002692 8.85% 0.030478 0.034351 0.028006 497,252.00
Mar 26 2024 0.030416 0.001337 4.60% 0.028629 0.032999 0.028386 520,389.00
Mar 25 2024 0.029079 -0.000115 -0.39% 0.029336 0.039999 0.027004 1,057,810.00
Mar 24 2024 0.029194 -0.004046 -12.17% 0.033188 0.034814 0.028886 934,013.00
Mar 23 2024 0.03324 0.001303 4.08% 0.031845 0.035583 0.031614 886,564.00
Mar 22 2024 0.031937 -0.003114 -8.88% 0.036 0.036095 0.031004 869,664.00
Mar 21 2024 0.035051 -0.006866 -16.38% 0.04205 0.047 0.032104 1,490,010.00
Mar 20 2024 0.041917 0.005511 15.14% 0.036022 0.055 0.031056 1,748,967.00
Mar 19 2024 0.036406 0.008652 31.17% 0.027815 0.060 0.027369 1,758,253.00
Mar 18 2024 0.027754 -0.00092 -3.21% 0.028657 0.028697 0.026099 938,357.00
Mar 17 2024 0.028674 -0.001041 -3.50% 0.029626 0.0306 0.028118 859,357.00
Mar 16 2024 0.029715 0.001693 6.04% 0.028545 0.030049 0.024755 1,089,738.00
Mar 15 2024 0.028022 -0.000704 -2.45% 0.028798 0.030999 0.025358 787,850.00
Mar 14 2024 0.028726 0.000859 3.08% 0.028026 0.029898 0.027074 666,121.00
Mar 13 2024 0.027867 0.001108 4.14% 0.026765 0.0309 0.025593 694,599.00
Mar 12 2024 0.026759 0.000759 2.92% 0.026 0.033464 0.024139 834,559.00
Mar 11 2024 0.026 0.00114 4.59% 0.024839 0.028 0.024161 748,966.00
Mar 10 2024 0.02486 0.000758 3.14% 0.024091 0.025701 0.023746 704,593.00
Mar 09 2024 0.024102 -0.001758 -6.80% 0.026148 0.026148 0.02088 914,191.00
Mar 08 2024 0.02586 0.000239 0.93% 0.025674 0.028534 0.024239 931,948.00
Mar 07 2024 0.025621 -0.001311 -4.87% 0.026865 0.0275 0.024887 681,401.00
Mar 06 2024 0.026932 -0.00001 -0.04% 0.027054 0.029846 0.026 514,547.00
Mar 05 2024 0.026942 -0.000127 -0.47% 0.026644 0.030911 0.023 791,699.00
Mar 04 2024 0.027069 -0.000069 -0.25% 0.027248 0.02782 0.026 709,254.00
Mar 03 2024 0.027138 -0.000656 -2.36% 0.027802 0.02867 0.02694 861,408.00
Mar 02 2024 0.027794 0.000822 3.05% 0.026968 0.028805 0.02694 876,273.00
Mar 01 2024 0.026972 0.00096 3.69% 0.026263 0.027998 0.02461 847,454.00
Feb 29 2024 0.026012 0.001206 4.86% 0.024941 0.028999 0.02376 560,826.00
Feb 28 2024 0.024806 -0.001472 -5.60% 0.02653 0.028 0.02478 563,654.00
Feb 27 2024 0.026278 -0.000468 -1.75% 0.026555 0.026964 0.024108 700,770.00
Feb 26 2024 0.026746 0.003286 14.01% 0.023434 0.027243 0.022659 720,359.00
Feb 25 2024 0.02346 -0.000044 -0.19% 0.023367 0.025864 0.022672 744,516.00
Feb 24 2024 0.023504 -0.003897 -14.22% 0.027182 0.027558 0.022007 832,333.00
Feb 23 2024 0.027401 0.001571 6.08% 0.025171 0.029997 0.025171 811,700.00
Feb 22 2024 0.02583 0.002364 10.07% 0.023492 0.025921 0.02318 757,490.00

Your Recent History

GATE
ALAYAUSDT
Alaya
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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