GSENetwork More Historical Data - GSEUSDT | 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
GSENetwork (Gate.io:GSEUSDT)
GSENetwork (Gate.io:GSEUSDT) Historical

GSEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000042	-0.00000011	-0.26%	0.000042	0.000043	0.000042	170,396,139.00
Jun 24 2024	0.000042	0.00000100	2.43%	0.000041	0.000046	0.000041	119,983,308.00
Jun 23 2024	0.000041	-0.00000040	-0.96%	0.000042	0.000042	0.000041	338,452,208.00
Jun 22 2024	0.000042	-0.00000500	-10.82%	0.000044	0.000044	0.000041	234,600,080.00
Jun 21 2024	0.000046	0.00000400	9.47%	0.000042	0.000048	0.000042	45,970,599.00
Jun 20 2024	0.000042	-0.00000200	-4.57%	0.000044	0.000044	0.000042	282,184,706.00
Jun 19 2024	0.000044	-0.00000100	-2.22%	0.000044	0.000045	0.000044	283,051,841.00
Jun 18 2024	0.000045	-0.00000300	-6.21%	0.000046	0.00005	0.000044	3,411,515.00
Jun 17 2024	0.000048	0.00000400	9.06%	0.000046	0.00005	0.000046	6,893,138.00
Jun 16 2024	0.000044	-0.00000097	-2.15%	0.000045	0.000045	0.000042	76,226,495.00
Jun 15 2024	0.000045	-0.00000009	-0.20%	0.000045	0.000045	0.000045	292,439,248.00
Jun 14 2024	0.000045	0.00000002	0.04%	0.000045	0.000045	0.000045	308,269,339.00
Jun 13 2024	0.000045	-0.00000400	-8.13%	0.000049	0.000049	0.000045	184,083,706.00
Jun 12 2024	0.000049	-0.00000095	-1.89%	0.00005	0.00005	0.000049	178,454,718.00
Jun 11 2024	0.00005	-0.00000200	-3.82%	0.000051	0.000051	0.00005	229,395,538.00
Jun 10 2024	0.000052	-0.00000500	-8.70%	0.000057	0.000057	0.000051	271,581,691.00
Jun 09 2024	0.000057	-0.00000100	-1.71%	0.000058	0.000076	0.00005	325,262,175.00
Jun 08 2024	0.000058	0.00000700	13.57%	0.000051	0.000065	0.00005	211,681,915.00
Jun 07 2024	0.000052	-0.00000200	-3.70%	0.000054	0.000054	0.000051	215,546,321.00
Jun 06 2024	0.000054	0.00000200	3.83%	0.000052	0.000054	0.000052	146,802,575.00
Jun 05 2024	0.000052	-0.00000097	-1.83%	0.000052	0.000054	0.000052	106,315,709.00
Jun 04 2024	0.000053	0.00000200	3.88%	0.000052	0.000053	0.000051	59,825,456.00
Jun 03 2024	0.000052	0.00000200	4.04%	0.000049	0.000054	0.000049	66,276,061.00
Jun 02 2024	0.000049	-0.000022	-30.99%	0.000057	0.000057	0.000048	183,577,982.00
Jun 01 2024	0.000071	0.000027	62.00%	0.000044	0.000073	0.000044	226,328,627.00
May 31 2024	0.000044	-0.00000200	-4.41%	0.000045	0.000045	0.000043	190,395,898.00
May 30 2024	0.000045	-0.00000100	-2.14%	0.000047	0.000047	0.000045	306,250,832.00
May 29 2024	0.000047	-0.00000400	-7.96%	0.00005	0.000051	0.000046	260,308,734.00
May 28 2024	0.00005	-0.00000100	-1.94%	0.000052	0.000052	0.00005	276,313,905.00
May 27 2024	0.000052	-0.00000200	-3.76%	0.000053	0.000053	0.000051	241,689,797.00
May 26 2024	0.000053	-0.00000200	-3.59%	0.000054	0.000058	0.000053	168,086,404.00
May 25 2024	0.000056	-0.00000400	-6.67%	0.000059	0.000062	0.00005	333,689,091.00
May 24 2024	0.00006	0.00000900	17.51%	0.000055	0.000076	0.00005	193,231,648.00
May 23 2024	0.000051	0.00000300	6.15%	0.000049	0.000065	0.000048	273,501,374.00
May 22 2024	0.000049	0.00000200	4.30%	0.000047	0.00005	0.000046	125,200,642.00
May 21 2024	0.000047	-0.00000020	-0.43%	0.000045	0.000049	0.000043	186,212,862.00
May 20 2024	0.000047	-0.00000082	-1.73%	0.000048	0.000049	0.000041	81,383,794.00
May 19 2024	0.000048	0.00000300	6.68%	0.000045	0.000055	0.000044	201,659,652.00
May 18 2024	0.000045	-0.00000300	-6.29%	0.000048	0.000048	0.000045	315,951,175.00
May 17 2024	0.000048	-0.00000300	-5.97%	0.000051	0.000052	0.000047	89,446,972.00
May 16 2024	0.00005	0.00000400	8.67%	0.000046	0.000053	0.000046	144,930,334.00
May 15 2024	0.000046	-0.00000300	-6.13%	0.000049	0.000049	0.000045	237,256,423.00
May 14 2024	0.000049	0.00000094	1.96%	0.000049	0.000051	0.000048	86,797,976.00
May 13 2024	0.000048	-0.00000600	-11.20%	0.000051	0.000052	0.000048	119,059,579.00
May 12 2024	0.000054	0.00000500	10.38%	0.000048	0.00007	0.000048	284,588,132.00
May 11 2024	0.000048	-0.00000400	-7.68%	0.000052	0.000052	0.000048	271,562,699.00
May 10 2024	0.000052	-0.00000032	-0.61%	0.000053	0.000055	0.000052	151,235,244.00
May 09 2024	0.000052	-0.00000007	-0.13%	0.000052	0.000053	0.00005	82,469,925.00
May 08 2024	0.000053	0.00000400	8.29%	0.000049	0.00006	0.000047	128,342,385.00
May 07 2024	0.000048	0.00000200	4.30%	0.000047	0.000048	0.000046	195,082,800.00
May 06 2024	0.000047	-0.00000002	-0.04%	0.000047	0.000047	0.000046	283,674,274.00
May 05 2024	0.000047	-0.00000025	-0.53%	0.000047	0.000049	0.000046	303,243,802.00
May 04 2024	0.000047	-0.00000300	-6.07%	0.00005	0.000053	0.000046	172,356,266.00
May 03 2024	0.000049	0.00000500	11.23%	0.000045	0.000055	0.000045	52,384,357.00
May 02 2024	0.000045	0.00000200	4.75%	0.000044	0.000052	0.000044	16,713,260.00
May 01 2024	0.000042	0.00000009	0.21%	0.000043	0.000045	0.000042	162,716,044.00
Apr 30 2024	0.000042	0.00000063	1.52%	0.000044	0.000047	0.000041	27,477,937.00
Apr 29 2024	0.000041	-0.00000200	-4.60%	0.000041	0.000042	0.000041	45,057,985.00
Apr 28 2024	0.000043	0.00000200	4.82%	0.000044	0.000044	0.000041	102,982,698.00
Apr 27 2024	0.000041	0.00000037	0.90%	0.000041	0.00006	0.000041	315,132,380.00
Apr 26 2024	0.000041	0.00000100	2.52%	0.00004	0.000041	0.000039	267,813,617.00
Apr 25 2024	0.00004	-0.00000100	-2.45%	0.000045	0.000045	0.000037	80,908,883.00
Apr 24 2024	0.000041	0.00000200	5.12%	0.000038	0.000046	0.000038	137,797,023.00
Apr 23 2024	0.000039	-0.00000082	-2.06%	0.00004	0.000064	0.000036	265,517,295.00
Apr 22 2024	0.00004	-0.00000600	-12.97%	0.000046	0.000047	0.000039	313,216,189.00
Apr 21 2024	0.000046	-0.00000200	-4.17%	0.000049	0.00005	0.000046	136,249,119.00
Apr 20 2024	0.000048	0.00000600	14.13%	0.000044	0.000051	0.000043	106,822,924.00
Apr 19 2024	0.000042	-0.00000700	-14.19%	0.000049	0.000049	0.000042	114,060,793.00
Apr 18 2024	0.000049	0.00000200	4.25%	0.000048	0.000051	0.000047	83,737,543.00
Apr 17 2024	0.000047	0.00000300	6.86%	0.000044	0.000052	0.000042	23,604,907.00
Apr 16 2024	0.000044	0.00000300	7.28%	0.000041	0.000044	0.000041	298,878,600.00
Apr 15 2024	0.000041	-0.00000200	-4.68%	0.00004	0.000042	0.00004	110,882,133.00
Apr 14 2024	0.000043	0.00000036	0.85%	0.000042	0.000043	0.00004	236,345,327.00
Apr 13 2024	0.000042	-0.00000700	-14.22%	0.000049	0.000049	0.000041	71,993,527.00
Apr 12 2024	0.000049	-0.00000200	-3.90%	0.000051	0.000053	0.000044	206,820,039.00
Apr 11 2024	0.000051	-0.00000056	-1.08%	0.000053	0.000055	0.000051	91,509,304.00
Apr 10 2024	0.000052	-0.00000042	-0.80%	0.000056	0.000056	0.000051	155,817,613.00
Apr 09 2024	0.000052	0.00000006	0.11%	0.000052	0.000052	0.000052	245,321,907.00
Apr 08 2024	0.000052	-0.00000600	-10.33%	0.000058	0.000058	0.000052	156,906,786.00
Apr 07 2024	0.000058	0.00000300	5.46%	0.000053	0.000059	0.000051	173,753,780.00
Apr 06 2024	0.000055	-0.00000200	-3.49%	0.000057	0.000057	0.000052	245,425,952.00
Apr 05 2024	0.000057	-0.00000500	-7.97%	0.000063	0.000063	0.000057	161,357,596.00
Apr 04 2024	0.000063	0.00000300	4.99%	0.00006	0.000064	0.000057	188,811,431.00
Apr 03 2024	0.00006	0.00000100	1.69%	0.000059	0.00006	0.000057	289,797,063.00
Apr 02 2024	0.000059	-0.00000020	-0.34%	0.000061	0.000061	0.000058	251,688,380.00
Apr 01 2024	0.000059	-0.00000300	-4.83%	0.000062	0.00007	0.000058	187,544,936.00
Mar 31 2024	0.000062	0.00000100	1.65%	0.000061	0.000071	0.000058	259,025,269.00
Mar 30 2024	0.000061	0.00000200	3.43%	0.000058	0.000062	0.000058	245,663,115.00
Mar 29 2024	0.000058	-0.00000200	-3.30%	0.000066	0.000066	0.000058	343,307,353.00
Mar 28 2024	0.000061	-0.000024	-28.24%	0.000087	0.000087	0.000051	424,825,543.00

Northern Star Investment... (CE)

iShares Factors US Value...

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