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...
36.43
-0.65%
US Tech 100
19,270.80
0.00%
S&P 500
5,588.27
-1.39%
US Dollar vs CAD
1.36741
-0.04%
Bitcoin
64,861.11
1.21%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. FerroToken (Gate.io:FERUSDT)

  6. FerroToken (Gate.io:FERUSDT) Historical

FERUSDT FerroToken

0.0065
0.001379 (26.93%)
01:54:20 - Realtime Data

FERUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 17 2024 0.005121 0.000284 5.87% 0.0055 0.005786 0.005121 4,527.00
Jul 16 2024 0.004837 0.00 0.00% 0.004837 0.004837 0.004837 0.00
Jul 15 2024 0.004837 -0.00051 -9.54% 0.004609 0.006388 0.004609 12,581.00
Jul 14 2024 0.005347 0.000497 10.25% 0.005796 0.007289 0.004639 44,689.00
Jul 13 2024 0.00485 0.000014 0.29% 0.005814 0.005838 0.004836 11,805.00
Jul 12 2024 0.004836 0.00 0.00% 0.004836 0.004836 0.004836 0.00
Jul 11 2024 0.004836 -0.000808 -14.32% 0.004993 0.004993 0.004836 8,636.00
Jul 10 2024 0.005644 0.000664 13.33% 0.005828 0.005833 0.004836 8,682.00
Jul 09 2024 0.00498 -0.000733 -12.83% 0.005754 0.005755 0.00498 23,130.00
Jul 08 2024 0.005713 0.000393 7.39% 0.004838 0.00755 0.0044 628,840.00
Jul 07 2024 0.00532 -0.000532 -9.09% 0.005695 0.005695 0.00532 2,714.00
Jul 06 2024 0.005852 -0.000583 -9.06% 0.005695 0.005852 0.004836 7,193.00
Jul 05 2024 0.006435 0.00124 23.87% 0.0058 0.006435 0.0058 4,941.00
Jul 04 2024 0.005195 -0.000239 -4.40% 0.005434 0.005852 0.004161 47,260.00
Jul 03 2024 0.005434 0.00 0.00% 0.005434 0.005434 0.005434 0.00
Jul 02 2024 0.005434 -0.000301 -5.25% 0.005433 0.005434 0.005433 2,004.00
Jul 01 2024 0.005735 0.000426 8.02% 0.005309 0.005735 0.004681 6,458.00
Jun 30 2024 0.005309 -0.000011 -0.21% 0.00532 0.00532 0.005309 1,089.00
Jun 29 2024 0.00532 0.00 0.00% 0.00532 0.00532 0.00532 0.00
Jun 28 2024 0.00532 0.00 0.00% 0.005852 0.005999 0.00532 1,775.00
Jun 27 2024 0.00532 0.00092 20.91% 0.0044 0.00532 0.00418 4,497.00
Jun 26 2024 0.0044 -0.001452 -24.81% 0.00532 0.005373 0.0044 13,418.00
Jun 25 2024 0.005852 0.001016 21.01% 0.00532 0.006434 0.00532 10,757.00
Jun 24 2024 0.004836 -0.001026 -17.50% 0.005852 0.005852 0.004836 1,855.00
Jun 23 2024 0.005862 0.00 0.00% 0.005862 0.005862 0.005862 0.00
Jun 22 2024 0.005862 0.00 0.00% 0.005862 0.005862 0.005862 0.00
Jun 21 2024 0.005862 -0.000137 -2.28% 0.005852 0.0068 0.005852 201,448.00
Jun 20 2024 0.005999 0.000147 2.51% 0.005852 0.005999 0.00532 20,386.00
Jun 19 2024 0.005852 0.00 0.00% 0.005852 0.005852 0.005852 0.00
Jun 18 2024 0.005852 0.00 0.00% 0.006794 0.006794 0.004396 15,483.00
Jun 17 2024 0.005852 0.00 0.00% 0.005852 0.005852 0.005852 0.00
Jun 16 2024 0.005852 0.00 0.00% 0.005852 0.005852 0.005852 0.00
Jun 15 2024 0.005852 0.000336 6.09% 0.006397 0.006437 0.005852 2,977.00
Jun 14 2024 0.005516 -0.000485 -8.08% 0.006002 0.006182 0.003201 123,579.00
Jun 13 2024 0.006001 -0.001632 -21.38% 0.006756 0.006789 0.006001 83,099.00
Jun 12 2024 0.007633 0.000957 14.33% 0.007212 0.007633 0.007212 7,169.00
Jun 11 2024 0.006676 -0.000568 -7.84% 0.007244 0.007543 0.006676 31,058.00
Jun 10 2024 0.007244 0.00 0.00% 0.007244 0.007244 0.007244 0.00
Jun 09 2024 0.007244 0.00006 0.84% 0.007153 0.007246 0.00715 1,624,313.00
Jun 08 2024 0.007184 -0.000275 -3.69% 0.007564 0.007639 0.007077 309,562.00
Jun 07 2024 0.007459 -0.000585 -7.27% 0.007556 0.007699 0.007459 121,155.00
Jun 06 2024 0.008044 0.00 0.00% 0.008043 0.008044 0.008043 6,764.00
Jun 05 2024 0.008044 0.000332 4.30% 0.007707 0.011498 0.007081 298,773.00
Jun 04 2024 0.007712 0.000103 1.35% 0.008454 0.011723 0.0074 309,862.00
Jun 03 2024 0.007609 -0.00079 -9.41% 0.008627 0.011999 0.007209 79,451.00
Jun 02 2024 0.008399 0.00 0.00% 0.008398 0.008399 0.008398 3,608.00
Jun 01 2024 0.008399 0.000139 1.68% 0.007099 0.008399 0.00707 50,995.00
May 31 2024 0.00826 0.00118 16.67% 0.00708 0.00826 0.00708 3,682.00
May 30 2024 0.00708 0.00000300 0.04% 0.008626 0.008626 0.007079 24,826.00
May 29 2024 0.007077 0.000011 0.16% 0.0071 0.0071 0.007077 5,928.00
May 28 2024 0.007066 -0.00155 -17.99% 0.008166 0.008197 0.007066 32,451.00
May 27 2024 0.008616 0.001211 16.35% 0.007298 0.009234 0.007033 101,301.00
May 26 2024 0.007405 0.000205 2.85% 0.008543 0.00887 0.007182 68,604.00
May 25 2024 0.0072 -0.001347 -15.76% 0.00811 0.008689 0.0072 17,422.00
May 24 2024 0.008547 0.000098 1.16% 0.008474 0.009359 0.007836 51,367.00
May 23 2024 0.008449 -0.00335 -28.39% 0.011799 0.012334 0.006239 529,309.00
May 22 2024 0.011799 0.002157 22.37% 0.009642 0.0118 0.008414 10,225.00
May 21 2024 0.009642 0.001255 14.96% 0.009642 0.009642 0.009642 93.00
May 20 2024 0.008387 0.00 0.00% 0.009247 0.009253 0.008387 18,120.00
May 19 2024 0.008387 -0.000821 -8.92% 0.008401 0.008401 0.008387 18,400.00
May 18 2024 0.009208 0.00 0.00% 0.009208 0.009208 0.009208 4,634.00
May 17 2024 0.009208 0.000088 0.96% 0.009119 0.009208 0.009119 19,716.00
May 16 2024 0.00912 0.00000100 0.01% 0.008387 0.00912 0.008387 8,327.00
May 15 2024 0.009119 0.00 0.00% 0.009119 0.009119 0.009119 0.00
May 14 2024 0.009119 -0.000102 -1.11% 0.008834 0.009119 0.008759 27,104.00
May 13 2024 0.009221 -0.000381 -3.97% 0.009209 0.009234 0.009209 26,113.00
May 12 2024 0.009602 0.000402 4.37% 0.009261 0.009604 0.00926 31,638.00
May 11 2024 0.0092 -0.0004 -4.17% 0.009427 0.0095 0.008572 63,748.00
May 10 2024 0.0096 -0.00019 -1.94% 0.00979 0.010 0.009164 139,554.00
May 09 2024 0.00979 0.000044 0.45% 0.009832 0.009854 0.009747 143,413.00
May 08 2024 0.009746 -0.000199 -2.00% 0.009727 0.009849 0.008 272,149.00
May 07 2024 0.009945 -0.000817 -7.59% 0.010488 0.011594 0.009421 548,873.00
May 06 2024 0.010762 0.000241 2.29% 0.010586 0.0128 0.009371 83,675.00
May 05 2024 0.010521 0.000933 9.73% 0.009588 0.010521 0.009588 16,291.00
May 04 2024 0.009588 0.000419 4.57% 0.010523 0.010523 0.009588 46,679.00
May 03 2024 0.009169 -0.000773 -7.78% 0.009942 0.010726 0.009164 23,052.00
May 02 2024 0.009942 -0.000198 -1.95% 0.010108 0.010143 0.009934 52,323.00
May 01 2024 0.01014 0.000135 1.35% 0.010477 0.010486 0.010 380,215.00
Apr 30 2024 0.010005 -0.000623 -5.86% 0.010627 0.011133 0.010005 799,745.00
Apr 29 2024 0.010628 -0.000439 -3.97% 0.011091 0.01113 0.010628 486,918.00
Apr 28 2024 0.011067 -0.000076 -0.68% 0.010519 0.011114 0.010503 339,726.00
Apr 27 2024 0.011143 0.000024 0.22% 0.011185 0.011277 0.010509 755,239.00
Apr 26 2024 0.011119 -0.000456 -3.94% 0.011187 0.011891 0.011119 87,663.00
Apr 25 2024 0.011575 -0.000449 -3.73% 0.01184 0.011842 0.011183 44,625.00
Apr 24 2024 0.012024 -0.000471 -3.77% 0.012465 0.012665 0.012024 23,666.00
Apr 23 2024 0.012495 0.000266 2.18% 0.012695 0.012911 0.012312 338,084.00
Apr 22 2024 0.012229 0.00007 0.58% 0.012209 0.0127 0.011486 170,112.00
Apr 21 2024 0.012159 -0.000908 -6.95% 0.012855 0.013048 0.011917 588,062.00
Apr 20 2024 0.013067 -0.000137 -1.04% 0.012782 0.013229 0.012672 30,696.00
Apr 19 2024 0.013204 -0.000747 -5.35% 0.013415 0.013951 0.012738 161,437.00

Your Recent History

GATE
FERUSDT
FerroToken
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