Karate More Historical Data - KARATEUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Karate (Gate.io:KARATEUSDT)
Karate (Gate.io:KARATEUSDT) Historical

KARATEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.001338	-0.000101	-7.02%	0.001436	0.001473	0.001333	13,921,742.00
Jun 06 2024	0.001439	-0.000033	-2.24%	0.001472	0.001477	0.001351	14,265,268.00
Jun 05 2024	0.001471	-0.000041	-2.71%	0.00151	0.001517	0.001455	6,168,996.00
Jun 04 2024	0.001513	-0.000046	-2.95%	0.001548	0.00157	0.001496	5,714,695.00
Jun 03 2024	0.001559	0.000072	4.84%	0.001487	0.001594	0.001487	10,952,738.00
Jun 02 2024	0.001487	0.00004	2.76%	0.001446	0.001513	0.001438	6,378,286.00
Jun 01 2024	0.001447	-0.000104	-6.70%	0.001546	0.001546	0.001428	17,937,032.00
May 31 2024	0.001551	-0.000021	-1.34%	0.001579	0.001619	0.001531	18,389,463.00
May 30 2024	0.001573	-0.000067	-4.09%	0.001647	0.001653	0.001458	41,934,082.00
May 29 2024	0.001639	0.000313	23.62%	0.00134	0.001645	0.001311	40,117,272.00
May 28 2024	0.001326	0.000117	9.70%	0.001205	0.00135	0.001188	14,722,990.00
May 27 2024	0.001209	0.000032	2.72%	0.00118	0.001215	0.001158	9,289,602.00
May 26 2024	0.001177	0.000024	2.08%	0.001156	0.001194	0.001152	3,701,539.00
May 25 2024	0.001153	-0.000052	-4.32%	0.001205	0.001205	0.001144	6,944,245.00
May 24 2024	0.001205	-0.000061	-4.82%	0.00126	0.00126	0.001191	7,681,374.00
May 23 2024	0.001266	-0.000037	-2.84%	0.001302	0.001311	0.001242	15,822,029.00
May 22 2024	0.001303	-0.000061	-4.47%	0.001363	0.001363	0.001294	7,671,840.00
May 21 2024	0.001364	0.000034	2.56%	0.001335	0.001405	0.001335	7,046,653.00
May 20 2024	0.00133	0.00015	12.70%	0.001172	0.00133	0.001167	8,171,842.00
May 19 2024	0.00118	-0.000049	-3.99%	0.00123	0.001231	0.001164	8,944,894.00
May 18 2024	0.001229	-0.000035	-2.77%	0.001263	0.001271	0.001216	8,169,099.00
May 17 2024	0.001264	0.000028	2.27%	0.001236	0.001294	0.00123	9,263,247.00
May 16 2024	0.001236	0.000014	1.15%	0.001222	0.001255	0.0012	10,120,708.00
May 15 2024	0.001222	0.000045	3.82%	0.001182	0.001225	0.001133	10,756,257.00
May 14 2024	0.001177	0.000012	1.03%	0.001163	0.001179	0.00113	15,918,244.00
May 13 2024	0.001165	0.000062	5.62%	0.001114	0.001166	0.001023	28,358,884.00
May 12 2024	0.001103	-0.000245	-18.17%	0.001349	0.001351	0.001046	39,871,851.00
May 11 2024	0.001348	-0.00019	-12.35%	0.001436	0.001474	0.001331	23,549,810.00
May 10 2024	0.001539	0.000154	11.13%	0.001382	0.001622	0.001296	14,465,549.00
May 09 2024	0.001385	-0.000043	-3.01%	0.001428	0.001428	0.001363	15,699,010.00
May 08 2024	0.001428	-0.000122	-7.88%	0.001545	0.001546	0.001417	13,023,728.00
May 07 2024	0.001549	0.000015	0.98%	0.001531	0.00155	0.001486	10,397,350.00
May 06 2024	0.001534	-0.000021	-1.35%	0.001555	0.001628	0.00153	11,415,034.00
May 05 2024	0.001555	-0.000022	-1.40%	0.001576	0.001621	0.001535	20,927,266.00
May 04 2024	0.001577	-0.000064	-3.90%	0.001641	0.001649	0.001567	20,974,752.00
May 03 2024	0.001641	0.000117	7.64%	0.001525	0.001652	0.001506	27,137,162.00
May 02 2024	0.001525	0.000015	0.99%	0.001522	0.001557	0.001404	22,016,870.00
May 01 2024	0.001509	-0.000053	-3.39%	0.001562	0.001563	0.001384	23,387,625.00
Apr 30 2024	0.001563	-0.000139	-8.17%	0.001698	0.001699	0.001552	14,316,940.00
Apr 29 2024	0.001702	-0.000081	-4.54%	0.001783	0.001784	0.001676	8,461,072.00
Apr 28 2024	0.001782	-0.000039	-2.14%	0.001814	0.001886	0.00178	11,333,001.00
Apr 27 2024	0.001822	-0.00000600	-0.33%	0.001826	0.001827	0.001757	18,809,774.00
Apr 26 2024	0.001828	-0.000035	-1.88%	0.001863	0.001881	0.001812	9,434,480.00
Apr 25 2024	0.001863	-0.000085	-4.36%	0.001947	0.001983	0.00185	18,238,953.00
Apr 24 2024	0.001949	-0.00005	-2.50%	0.002082	0.002156	0.001937	23,491,841.00
Apr 23 2024	0.001999	-0.000055	-2.68%	0.002054	0.002077	0.001988	17,582,531.00
Apr 22 2024	0.002054	0.000027	1.33%	0.002029	0.002098	0.002012	12,866,397.00
Apr 21 2024	0.002027	-0.000064	-3.06%	0.002091	0.002142	0.002	17,586,195.00
Apr 20 2024	0.002091	-0.00007	-3.24%	0.002169	0.002178	0.002044	18,963,438.00
Apr 19 2024	0.002161	-0.000346	-13.80%	0.002501	0.002501	0.002151	16,811,710.00
Apr 18 2024	0.002507	0.000116	4.85%	0.002392	0.002577	0.002386	14,980,619.00
Apr 17 2024	0.002391	-0.000056	-2.29%	0.002447	0.002486	0.00236	8,225,599.00
Apr 16 2024	0.002447	-0.000242	-9.00%	0.002685	0.002685	0.0024	10,818,102.00
Apr 15 2024	0.002688	-0.000106	-3.79%	0.0028	0.003002	0.002672	14,180,408.00
Apr 14 2024	0.002794	0.000123	4.61%	0.002678	0.002801	0.002636	10,161,136.00
Apr 13 2024	0.002671	-0.000218	-7.54%	0.002889	0.00299	0.002524	15,282,124.00
Apr 12 2024	0.002889	-0.000332	-10.31%	0.00322	0.003227	0.002643	11,334,537.00
Apr 11 2024	0.003222	-0.000018	-0.56%	0.003241	0.003294	0.003209	5,139,934.00
Apr 10 2024	0.00324	-0.000106	-3.17%	0.003348	0.003364	0.003177	8,450,437.00
Apr 09 2024	0.003346	-0.00029	-7.98%	0.003634	0.003634	0.003325	10,410,718.00
Apr 08 2024	0.003636	0.00000100	0.03%	0.00363	0.003648	0.003522	13,063,372.00
Apr 07 2024	0.003635	0.00012	3.40%	0.003518	0.003665	0.003489	11,179,627.00
Apr 06 2024	0.003515	-0.000027	-0.76%	0.003546	0.003563	0.003453	8,538,853.00
Apr 05 2024	0.003542	0.000019	0.54%	0.003531	0.003558	0.003461	6,475,722.00
Apr 04 2024	0.003522	0.000061	1.76%	0.003462	0.003598	0.003402	15,323,983.00
Apr 03 2024	0.003461	0.000131	3.93%	0.003325	0.003462	0.003258	9,744,162.00
Apr 02 2024	0.00333	-0.000158	-4.53%	0.003499	0.003505	0.003291	11,179,592.00
Apr 01 2024	0.003489	0.000019	0.55%	0.003478	0.003508	0.003414	15,232,477.00
Mar 31 2024	0.00347	-0.000014	-0.40%	0.003489	0.003608	0.003452	10,034,066.00
Mar 30 2024	0.003484	-0.000097	-2.71%	0.003587	0.003604	0.003431	9,570,068.00
Mar 29 2024	0.003581	0.000197	5.83%	0.00343	0.003816	0.003365	18,925,017.00
Mar 28 2024	0.003384	0.000288	9.31%	0.003099	0.00344	0.003031	15,032,396.00
Mar 27 2024	0.003095	0.00000300	0.10%	0.003098	0.003152	0.002997	12,044,148.00
Mar 26 2024	0.003092	-0.000057	-1.81%	0.003132	0.003334	0.002971	13,483,658.00
Mar 25 2024	0.003149	0.000085	2.77%	0.003096	0.003167	0.002917	12,330,393.00
Mar 24 2024	0.003064	-0.000257	-7.74%	0.003333	0.003334	0.002947	13,291,009.00
Mar 23 2024	0.003321	-0.000016	-0.48%	0.003331	0.003413	0.003208	11,032,937.00
Mar 22 2024	0.003337	-0.0003	-8.25%	0.003691	0.003691	0.003274	14,799,925.00
Mar 21 2024	0.003636	-0.00015	-3.96%	0.003785	0.003922	0.003636	13,514,457.00
Mar 20 2024	0.003786	0.000259	7.33%	0.003518	0.003832	0.003495	11,010,385.00
Mar 19 2024	0.003528	-0.000065	-1.81%	0.003578	0.003651	0.003376	17,681,406.00
Mar 18 2024	0.003593	-0.000072	-1.96%	0.003668	0.003695	0.003492	15,070,469.00
Mar 17 2024	0.003665	-0.000038	-1.03%	0.003703	0.003754	0.00354	16,495,134.00
Mar 16 2024	0.003703	-0.000353	-8.70%	0.004042	0.004131	0.003671	12,734,054.00
Mar 15 2024	0.004056	-0.000238	-5.54%	0.004282	0.004316	0.003846	15,734,944.00
Mar 14 2024	0.004294	-0.000386	-8.25%	0.004672	0.004917	0.004102	14,841,975.00
Mar 13 2024	0.00468	0.000533	12.84%	0.004153	0.004734	0.004027	18,867,197.00
Mar 12 2024	0.004147	-0.000087	-2.05%	0.004245	0.004562	0.004094	13,534,977.00
Mar 11 2024	0.004234	0.000232	5.79%	0.004055	0.004312	0.003966	12,402,199.00
Mar 10 2024	0.004002	0.000104	2.66%	0.003892	0.004186	0.003867	12,210,756.00
Mar 09 2024	0.003898	-0.000126	-3.13%	0.003977	0.004189	0.003748	19,525,253.00

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