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...
35.89
0.70%
US Tech 100
18,068.80
-0.06%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,780.57
2.36%
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. AscendEX token (Gate.io:ASDUSDT)

  6. AscendEX token (Gate.io:ASDUSDT) Historical

ASDUSDT AscendEX token

0.04803
-0.00281 (-5.53%)
17:14:32 - Realtime Data

ASDUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.05084 -0.00106 -2.04% 0.05192 0.05331 0.04694 203,151.00
May 15 2024 0.0519 0.00296 6.05% 0.049 0.05234 0.049 224,222.00
May 14 2024 0.04894 0.00301 6.55% 0.04647 0.05033 0.04501 81,157.00
May 13 2024 0.04593 -0.00322 -6.55% 0.04836 0.0485 0.02937 229,467.00
May 12 2024 0.04915 -0.00085 -1.70% 0.04999 0.05033 0.04846 296,039.00
May 11 2024 0.050 0.00057 1.15% 0.04946 0.05088 0.04904 317,509.00
May 10 2024 0.04943 -0.00376 -7.07% 0.05333 0.05337 0.04901 256,882.00
May 09 2024 0.05319 0.00274 5.43% 0.05047 0.05398 0.05025 243,830.00
May 08 2024 0.05045 -0.0004 -0.79% 0.05076 0.05202 0.05025 277,387.00
May 07 2024 0.05085 -0.00077 -1.49% 0.05161 0.0539 0.05022 203,479.00
May 06 2024 0.05162 0.00143 2.85% 0.05199 0.05231 0.05022 168,473.00
May 05 2024 0.05019 -0.00335 -6.26% 0.05364 0.05399 0.04846 129,792.00
May 04 2024 0.05354 0.00179 3.46% 0.05177 0.05419 0.04847 217,549.00
May 03 2024 0.05175 0.00117 2.31% 0.05041 0.05198 0.05001 146,033.00
May 02 2024 0.05058 0.00209 4.31% 0.050 0.05251 0.04817 131,450.00
May 01 2024 0.04849 0.0011 2.32% 0.049 0.04988 0.04648 46,894.00
Apr 30 2024 0.04739 -0.00607 -11.35% 0.05322 0.05491 0.04691 212,173.00
Apr 29 2024 0.05346 0.00205 3.99% 0.05143 0.05503 0.04962 193,400.00
Apr 28 2024 0.05141 -0.0017 -3.20% 0.054 0.05503 0.05096 94,226.00
Apr 27 2024 0.05311 0.00252 4.98% 0.0508 0.05368 0.05004 166,520.00
Apr 26 2024 0.05059 -0.0008 -1.56% 0.05125 0.05138 0.04897 218,178.00
Apr 25 2024 0.05139 -0.00161 -3.04% 0.053 0.05341 0.051 171,077.00
Apr 24 2024 0.053 -0.00011 -0.21% 0.05318 0.05358 0.048 139,869.00
Apr 23 2024 0.05311 -0.00103 -1.90% 0.05677 0.05677 0.05288 126,579.00
Apr 22 2024 0.05414 0.00093 1.75% 0.05239 0.05414 0.05112 71,901.00
Apr 21 2024 0.05321 0.00026 0.49% 0.05789 0.05789 0.05098 33,587.00
Apr 20 2024 0.05295 -0.00025 -0.47% 0.05696 0.05696 0.051 20,632.00
Apr 19 2024 0.0532 0.00445 9.13% 0.04872 0.05801 0.0487 21,451.00
Apr 18 2024 0.04875 0.00062 1.29% 0.05282 0.05395 0.04836 131,575.00
Apr 17 2024 0.04813 -0.00316 -6.16% 0.05141 0.05801 0.048 88,172.00
Apr 16 2024 0.05129 -0.00385 -6.98% 0.05684 0.057 0.05032 106,018.00
Apr 15 2024 0.05514 -0.00488 -8.13% 0.06106 0.06547 0.05241 123,688.00
Apr 14 2024 0.06002 0.0009 1.52% 0.05937 0.06996 0.05597 100,114.00
Apr 13 2024 0.05912 -0.00889 -13.07% 0.06787 0.070 0.05448 55,937.00
Apr 12 2024 0.06801 -0.00255 -3.61% 0.07069 0.07214 0.06138 272,635.00
Apr 11 2024 0.07056 0.0017 2.47% 0.06883 0.07093 0.0669 387,911.00
Apr 10 2024 0.06886 -0.00081 -1.16% 0.069 0.07112 0.06826 281,881.00
Apr 09 2024 0.06967 -0.00035 -0.50% 0.06994 0.07439 0.06661 440,746.00
Apr 08 2024 0.07002 0.00051 0.73% 0.06918 0.07266 0.06758 683,036.00
Apr 07 2024 0.06951 0.00029 0.42% 0.0692 0.07118 0.06914 471,827.00
Apr 06 2024 0.06922 -0.00052 -0.75% 0.06972 0.07041 0.06697 250,407.00
Apr 05 2024 0.06974 0.00024 0.35% 0.06953 0.07118 0.06675 152,636.00
Apr 04 2024 0.0695 -0.00348 -4.77% 0.07196 0.07219 0.06896 176,051.00
Apr 03 2024 0.07298 -0.00284 -3.75% 0.0758 0.07586 0.07296 178,144.00
Apr 02 2024 0.07582 0.00469 6.59% 0.07114 0.07838 0.0652 442,589.00
Apr 01 2024 0.07113 -0.00665 -8.55% 0.07778 0.08095 0.0685 327,698.00
Mar 31 2024 0.07778 0.00614 8.57% 0.0717 0.08227 0.06667 285,751.00
Mar 30 2024 0.07164 0.00108 1.53% 0.07056 0.07966 0.06943 309,510.00
Mar 29 2024 0.07056 -0.00122 -1.70% 0.07171 0.07171 0.069 270,782.00
Mar 28 2024 0.07178 0.0034 4.97% 0.06848 0.07393 0.06776 445,286.00
Mar 27 2024 0.06838 0.00207 3.12% 0.06617 0.07407 0.06594 452,093.00
Mar 26 2024 0.06631 -0.0059 -8.17% 0.07126 0.0713 0.06462 510,206.00
Mar 25 2024 0.07221 -0.00053 -0.73% 0.072 0.07407 0.07009 348,163.00
Mar 24 2024 0.07274 0.00438 6.41% 0.06831 0.07347 0.06792 391,911.00
Mar 23 2024 0.06836 0.00344 5.30% 0.06479 0.070 0.06327 281,477.00
Mar 22 2024 0.06492 -0.00083 -1.26% 0.0656 0.06738 0.06483 199,908.00
Mar 21 2024 0.06575 0.00373 6.01% 0.06187 0.07032 0.0584 523,447.00
Mar 20 2024 0.06202 0.00015 0.24% 0.06185 0.06472 0.05973 473,176.00
Mar 19 2024 0.06187 -0.00004 -0.06% 0.06184 0.06902 0.05556 634,990.00
Mar 18 2024 0.06191 0.0065 11.73% 0.05541 0.06383 0.05512 485,160.00
Mar 17 2024 0.05541 -0.00114 -2.02% 0.05648 0.05691 0.055 294,558.00
Mar 16 2024 0.05655 -0.00027 -0.48% 0.05683 0.05923 0.05645 525,326.00
Mar 15 2024 0.05682 -0.00056 -0.98% 0.05729 0.05848 0.05501 306,103.00
Mar 14 2024 0.05738 -0.00029 -0.50% 0.06118 0.06788 0.05718 343,763.00
Mar 13 2024 0.05767 0.00155 2.76% 0.05616 0.06118 0.05591 449,471.00
Mar 12 2024 0.05612 0.00042 0.75% 0.05571 0.05735 0.055 435,387.00
Mar 11 2024 0.0557 -0.00273 -4.67% 0.05834 0.05845 0.05382 535,718.00
Mar 10 2024 0.05843 -0.00334 -5.41% 0.06056 0.06282 0.05566 526,546.00
Mar 09 2024 0.06177 -0.00658 -9.63% 0.06829 0.06946 0.06171 327,644.00
Mar 08 2024 0.06835 0.00383 5.94% 0.06445 0.06849 0.06165 435,311.00
Mar 07 2024 0.06452 -0.0004 -0.62% 0.06496 0.0669 0.06219 360,105.00
Mar 06 2024 0.06492 0.00622 10.60% 0.05879 0.06656 0.05863 386,331.00
Mar 05 2024 0.0587 -0.01003 -14.59% 0.06866 0.070 0.05865 427,879.00
Mar 04 2024 0.06873 0.00457 7.12% 0.06401 0.07232 0.0639 346,769.00
Mar 03 2024 0.06416 -0.00084 -1.29% 0.06506 0.07166 0.06302 365,087.00
Mar 02 2024 0.065 -0.0017 -2.55% 0.06661 0.06816 0.065 326,409.00
Mar 01 2024 0.0667 -0.00463 -6.49% 0.07124 0.07566 0.06516 310,382.00
Feb 29 2024 0.07133 0.00538 8.16% 0.06594 0.07669 0.06514 337,164.00
Feb 28 2024 0.06595 0.0095 16.83% 0.05642 0.07646 0.05504 395,312.00
Feb 27 2024 0.05645 0.00166 3.03% 0.05463 0.05685 0.05066 244,653.00
Feb 26 2024 0.05479 0.00089 1.65% 0.05382 0.05505 0.05051 384,671.00
Feb 25 2024 0.0539 -0.00183 -3.28% 0.05573 0.05626 0.05193 236,327.00
Feb 24 2024 0.05573 0.00031 0.56% 0.05541 0.0573 0.053 296,178.00
Feb 23 2024 0.05542 0.00207 3.88% 0.05369 0.05891 0.05195 242,125.00
Feb 22 2024 0.05335 -0.00067 -1.24% 0.05402 0.05572 0.05182 314,849.00
Feb 21 2024 0.05402 0.00116 2.19% 0.05287 0.05599 0.05242 293,665.00
Feb 20 2024 0.05286 0.00092 1.77% 0.05197 0.0531 0.05119 277,085.00
Feb 19 2024 0.05194 0.00339 6.98% 0.04855 0.05343 0.04734 282,002.00
Feb 18 2024 0.04855 0.00063 1.31% 0.04803 0.05115 0.04796 389,703.00
Feb 17 2024 0.04792 -0.00526 -9.89% 0.05308 0.061 0.04605 433,242.00

Your Recent History

GATE
ASDUSDT
AscendEX token
LSE
30CJ
Ab Inbev 25
ASX
LDX
Lumos Diagnostics
LATK
SYNUSDT
Synapse
COIN
CAMPUST
USOTC
CSJT
Changsheng (CE)
BIT
S30622
Societe Generale Effekten
EU
BPKN
BPCE SFH Domestic bonds ...
USOTC
CKISF
CK Infrastructure (PK)
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