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...
35.22
-0.93%
US Tech 100
18,490.00
-0.24%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.00%
Bitcoin
69,390.00
0.08%
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. LOOT Token (Gate.io:LOOTUSDT)

  6. LOOT Token (Gate.io:LOOTUSDT) Historical

LOOTUSDT LOOT Token

0.03667
-0.00003 (-0.08%)
19:28:56 - Realtime Data

LOOTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0367 -0.00018 -0.49% 0.03689 0.03717 0.03629 585,325.00
Jun 06 2024 0.03688 -0.00002 -0.05% 0.03689 0.0376 0.0367 545,828.00
Jun 05 2024 0.0369 0.00058 1.60% 0.03633 0.037 0.03614 548,960.00
Jun 04 2024 0.03632 -0.00005 -0.14% 0.03637 0.0367 0.03593 467,832.00
Jun 03 2024 0.03637 -0.00072 -1.94% 0.0371 0.03756 0.0356 575,468.00
Jun 02 2024 0.03709 -0.00002 -0.05% 0.03714 0.03759 0.0363 569,586.00
Jun 01 2024 0.03711 -0.0004 -1.07% 0.03738 0.0385 0.037 531,543.00
May 31 2024 0.03751 -0.00091 -2.37% 0.0384 0.0385 0.03731 545,365.00
May 30 2024 0.03842 -0.00028 -0.72% 0.03867 0.03959 0.03832 547,323.00
May 29 2024 0.0387 -0.0006 -1.53% 0.03938 0.0401 0.03861 532,132.00
May 28 2024 0.0393 0.00028 0.72% 0.03903 0.04082 0.03895 568,353.00
May 27 2024 0.03902 0.00002 0.05% 0.03897 0.04029 0.03802 568,116.00
May 26 2024 0.039 0.0001 0.26% 0.03886 0.040 0.0384 558,070.00
May 25 2024 0.0389 0.00094 2.48% 0.03791 0.03981 0.0378 567,649.00
May 24 2024 0.03796 0.00029 0.77% 0.03752 0.03909 0.0369 620,005.00
May 23 2024 0.03767 -0.00103 -2.66% 0.0386 0.03925 0.0376 565,017.00
May 22 2024 0.0387 0.00026 0.68% 0.03847 0.0395 0.0382 546,934.00
May 21 2024 0.03844 -0.00126 -3.17% 0.03963 0.0398 0.0382 564,242.00
May 20 2024 0.0397 0.0027 7.30% 0.037 0.0402 0.0365 563,430.00
May 19 2024 0.037 -0.00054 -1.44% 0.03757 0.0378 0.0369 584,759.00
May 18 2024 0.03754 -0.00084 -2.19% 0.03841 0.0391 0.03731 556,256.00
May 17 2024 0.03838 0.0003 0.79% 0.03806 0.0385 0.03775 520,189.00
May 16 2024 0.03808 0.00018 0.47% 0.03792 0.0382 0.0375 564,854.00
May 15 2024 0.0379 -0.0006 -1.56% 0.0385 0.0388 0.0374 553,984.00
May 14 2024 0.0385 0.00062 1.64% 0.03786 0.0392 0.0378 500,284.00
May 13 2024 0.03788 -0.00003 -0.08% 0.03792 0.03818 0.03701 568,473.00
May 12 2024 0.03791 0.00021 0.56% 0.03751 0.038 0.037 604,517.00
May 11 2024 0.0377 -0.00016 -0.42% 0.03786 0.03879 0.03734 580,573.00
May 10 2024 0.03786 0.00024 0.64% 0.03748 0.0382 0.037 560,341.00
May 09 2024 0.03762 0.00002 0.05% 0.03746 0.03809 0.0372 557,986.00
May 08 2024 0.0376 -0.00028 -0.74% 0.03783 0.03836 0.0373 592,707.00
May 07 2024 0.03788 -0.00022 -0.58% 0.0381 0.03845 0.0376 566,044.00
May 06 2024 0.0381 0.00018 0.47% 0.03821 0.03865 0.0372 569,172.00
May 05 2024 0.03792 -0.00098 -2.52% 0.0385 0.03899 0.03741 622,001.00
May 04 2024 0.0389 0.00118 3.13% 0.03767 0.0392 0.03741 564,327.00
May 03 2024 0.03772 0.00052 1.40% 0.03714 0.03807 0.0364 604,924.00
May 02 2024 0.0372 0.0007 1.92% 0.03656 0.0373 0.0355 603,554.00
May 01 2024 0.0365 -0.00154 -4.05% 0.03807 0.0382 0.0361 591,750.00
Apr 30 2024 0.03804 -0.0013 -3.30% 0.03926 0.0397 0.03764 583,323.00
Apr 29 2024 0.03934 0.00031 0.79% 0.03904 0.0394 0.0383 568,687.00
Apr 28 2024 0.03903 -0.00027 -0.69% 0.0394 0.040 0.0381 566,134.00
Apr 27 2024 0.0393 -0.0005 -1.26% 0.03978 0.0399 0.0385 529,351.00
Apr 26 2024 0.0398 0.0003 0.76% 0.0393 0.0403 0.03925 536,652.00
Apr 25 2024 0.0395 -0.00038 -0.95% 0.03989 0.0403 0.03891 501,322.00
Apr 24 2024 0.03988 0.00049 1.24% 0.0392 0.0405 0.039 519,064.00
Apr 23 2024 0.03939 0.00299 8.21% 0.03643 0.0402 0.0363 558,953.00
Apr 22 2024 0.0364 -0.0004 -1.09% 0.03672 0.0373 0.0363 610,093.00
Apr 21 2024 0.0368 0.0003 0.82% 0.03679 0.0372 0.0365 584,406.00
Apr 20 2024 0.0365 -0.0001 -0.27% 0.03658 0.03719 0.0358 561,557.00
Apr 19 2024 0.0366 -0.0002 -0.54% 0.03682 0.037 0.03647 398,134.00
Apr 18 2024 0.0368 0.00098 2.74% 0.03579 0.03718 0.0357 425,322.00
Apr 17 2024 0.03582 0.00029 0.82% 0.03553 0.03719 0.03549 432,257.00
Apr 16 2024 0.03553 0.00073 2.10% 0.03479 0.03739 0.0345 482,446.00
Apr 15 2024 0.0348 -0.00129 -3.57% 0.03575 0.03859 0.03464 470,214.00
Apr 14 2024 0.03609 -0.00039 -1.07% 0.03685 0.0393 0.03416 493,696.00
Apr 13 2024 0.03648 -0.00372 -9.25% 0.04051 0.04069 0.036 395,336.00
Apr 12 2024 0.0402 -0.00118 -2.85% 0.04138 0.0421 0.03981 377,073.00
Apr 11 2024 0.04138 -0.00004 -0.10% 0.04136 0.0422 0.04082 338,028.00
Apr 10 2024 0.04142 0.00098 2.42% 0.04039 0.04169 0.04022 336,470.00
Apr 09 2024 0.04044 -0.00162 -3.85% 0.04207 0.04212 0.03952 324,399.00
Apr 08 2024 0.04206 -0.00071 -1.66% 0.04276 0.0435 0.04101 360,778.00
Apr 07 2024 0.04277 -0.00007 -0.16% 0.04284 0.04309 0.0421 371,040.00
Apr 06 2024 0.04284 0.00005 0.12% 0.04278 0.0433 0.0424 442,665.00
Apr 05 2024 0.04279 0.00044 1.04% 0.0424 0.0429 0.0409 393,860.00
Apr 04 2024 0.04235 -0.00146 -3.33% 0.0438 0.04382 0.0382 467,808.00
Apr 03 2024 0.04381 0.00656 17.61% 0.03725 0.04666 0.0358 447,846.00
Apr 02 2024 0.03725 -0.00443 -10.63% 0.04184 0.04186 0.03683 449,927.00
Apr 01 2024 0.04168 0.0002 0.48% 0.04151 0.04207 0.04101 379,653.00
Mar 31 2024 0.04148 0.00006 0.14% 0.04134 0.0417 0.0411 380,869.00
Mar 30 2024 0.04142 -0.0001 -0.24% 0.04147 0.04208 0.04111 368,567.00
Mar 29 2024 0.04152 -0.00077 -1.82% 0.04219 0.0424 0.04062 406,498.00
Mar 28 2024 0.04229 -0.00111 -2.56% 0.04334 0.04401 0.0417 471,691.00
Mar 27 2024 0.0434 -0.00012 -0.28% 0.04352 0.04393 0.04021 618,729.00
Mar 26 2024 0.04352 0.00317 7.86% 0.04024 0.04862 0.0397 596,756.00
Mar 25 2024 0.04035 0.00076 1.92% 0.03965 0.0413 0.03901 612,878.00
Mar 24 2024 0.03959 0.00006 0.15% 0.03929 0.04369 0.039 660,537.00
Mar 23 2024 0.03953 0.00106 2.76% 0.03845 0.03974 0.03809 622,695.00
Mar 22 2024 0.03847 0.00051 1.34% 0.03784 0.03859 0.03679 637,625.00
Mar 21 2024 0.03796 0.0028 7.96% 0.03512 0.0382 0.0345 654,157.00
Mar 20 2024 0.03516 -0.00337 -8.75% 0.03842 0.0386 0.03211 703,488.00
Mar 19 2024 0.03853 -0.00398 -9.36% 0.04251 0.04263 0.0371 639,260.00
Mar 18 2024 0.04251 -0.00067 -1.55% 0.04332 0.0449 0.04176 590,705.00
Mar 17 2024 0.04318 0.00035 0.82% 0.04296 0.04349 0.04169 573,767.00
Mar 16 2024 0.04283 -0.00166 -3.73% 0.04433 0.04438 0.04264 612,142.00
Mar 15 2024 0.04449 -0.00561 -11.20% 0.05012 0.05027 0.04385 518,198.00
Mar 14 2024 0.0501 0.00138 2.83% 0.04876 0.0504 0.04845 491,383.00
Mar 13 2024 0.04872 0.00139 2.94% 0.04735 0.04928 0.04702 445,229.00
Mar 12 2024 0.04733 -0.00509 -9.71% 0.05239 0.05246 0.04692 487,774.00
Mar 11 2024 0.05242 0.0007 1.35% 0.05151 0.05318 0.04759 552,933.00
Mar 10 2024 0.05172 0.01141 28.31% 0.040 0.0602 0.03995 640,844.00
Mar 09 2024 0.04031 0.00232 6.11% 0.03802 0.041 0.03703 670,200.00

Your Recent History

GATE
LOOTUSDT
LOOT Token
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