Pera Finance More Historical Data - PERAUSDT | 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
Pera Finance (Gate.io:PERAUSDT)
Pera Finance (Gate.io:PERAUSDT) Historical

PERAUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000539	0.00000200	0.37%	0.000531	0.000562	0.00052	5,145,207.00
Jun 04 2024	0.000537	-0.000022	-3.93%	0.00056	0.00056	0.000525	13,493,463.00
Jun 03 2024	0.00056	-0.00000200	-0.36%	0.000562	0.000562	0.000558	25,033,217.00
Jun 02 2024	0.000562	-0.000046	-7.57%	0.00061	0.00061	0.000558	9,952,675.00
Jun 01 2024	0.000608	0.000048	8.57%	0.00056	0.000608	0.000559	6,429,516.00
May 31 2024	0.00056	-0.00002	-3.45%	0.000602	0.00063	0.000559	6,141,614.00
May 30 2024	0.00058	0.000034	6.23%	0.000546	0.000602	0.000544	6,498,636.00
May 29 2024	0.000546	0.00000800	1.49%	0.00055	0.00055	0.000536	15,097,184.00
May 28 2024	0.000538	0.000012	2.28%	0.000504	0.000563	0.0005	17,182,792.00
May 27 2024	0.000526	-0.00003	-5.40%	0.000585	0.000596	0.000516	9,483,011.00
May 26 2024	0.000556	0.00000800	1.46%	0.000549	0.000591	0.000542	22,150,931.00
May 25 2024	0.000548	0.000017	3.20%	0.000531	0.000563	0.000531	17,683,442.00
May 24 2024	0.000531	0.00	0.00%	0.000531	0.000539	0.000517	17,169,084.00
May 23 2024	0.000531	0.00002	3.91%	0.000511	0.000531	0.000507	4,084,318.00
May 22 2024	0.000512	-0.000011	-2.11%	0.000523	0.000525	0.00051	8,177,898.00
May 21 2024	0.000522	0.00000010	0.02%	0.000516	0.000532	0.000494	11,382,843.00
May 20 2024	0.000522	0.000027	5.45%	0.000495	0.000532	0.000494	14,024,204.00
May 19 2024	0.000495	-0.00001	-1.98%	0.000505	0.000507	0.000493	27,442,910.00
May 18 2024	0.000505	-0.00000900	-1.75%	0.000514	0.000516	0.000505	26,574,149.00
May 17 2024	0.000514	-0.00000900	-1.72%	0.000524	0.000546	0.000504	7,977,882.00
May 16 2024	0.000523	0.000016	3.15%	0.000508	0.000546	0.000493	12,868,349.00
May 15 2024	0.000507	-0.00000100	-0.20%	0.000505	0.000522	0.00049	12,204,983.00
May 14 2024	0.000509	0.00000500	0.99%	0.000507	0.000555	0.000478	14,700,034.00
May 13 2024	0.000504	-0.000012	-2.32%	0.000514	0.000516	0.000487	20,478,149.00
May 12 2024	0.000516	-0.00000500	-0.96%	0.000528	0.000541	0.000477	20,888,630.00
May 11 2024	0.000521	0.000036	7.42%	0.000486	0.000788	0.000474	35,338,631.00
May 10 2024	0.000485	-0.000015	-3.00%	0.000492	0.00053	0.000473	15,681,406.00
May 09 2024	0.0005	0.000024	5.05%	0.000475	0.0005	0.000475	22,732,299.00
May 08 2024	0.000476	-0.00000600	-1.25%	0.000481	0.000483	0.000472	28,814,371.00
May 07 2024	0.000481	-0.000012	-2.43%	0.000493	0.000494	0.000478	24,640,865.00
May 06 2024	0.000493	0.000023	4.89%	0.000476	0.000517	0.000476	2,464,254.00
May 05 2024	0.00047	-0.00001	-2.08%	0.00048	0.000525	0.000466	23,490,958.00
May 04 2024	0.00048	-0.00001	-2.04%	0.000491	0.000493	0.000478	29,564,544.00
May 03 2024	0.00049	-0.00000500	-1.01%	0.000497	0.000528	0.000481	7,647,854.00
May 02 2024	0.000495	0.00000300	0.61%	0.000492	0.000505	0.000456	19,449,496.00
May 01 2024	0.000492	-0.000015	-2.96%	0.000507	0.000509	0.00049	16,886,057.00
Apr 30 2024	0.000507	-0.000026	-4.88%	0.000533	0.000533	0.000507	15,842,079.00
Apr 29 2024	0.000533	-0.000035	-6.16%	0.000567	0.000583	0.000533	16,256,486.00
Apr 28 2024	0.000568	-0.000023	-3.89%	0.000591	0.000595	0.000541	19,449,717.00
Apr 27 2024	0.000591	0.00000020	0.03%	0.000593	0.000615	0.00059	12,507,915.00
Apr 26 2024	0.000591	0.000027	4.79%	0.000565	0.000617	0.000564	5,579,828.00
Apr 25 2024	0.000564	-0.000056	-9.04%	0.000588	0.000592	0.000551	6,964,235.00
Apr 24 2024	0.000619	-0.000027	-4.18%	0.000645	0.000651	0.000551	11,402,488.00
Apr 23 2024	0.000646	0.000058	9.87%	0.00061	0.00098	0.00059	12,351,624.00
Apr 22 2024	0.000588	-0.000031	-5.01%	0.000627	0.000645	0.000588	12,178,614.00
Apr 21 2024	0.000618	0.000015	2.49%	0.000612	0.000653	0.000603	3,726,072.00
Apr 20 2024	0.000603	0.000031	5.42%	0.000572	0.00065	0.00056	9,300,965.00
Apr 19 2024	0.000572	0.000028	5.15%	0.000529	0.0006	0.000501	6,631,868.00
Apr 18 2024	0.000543	-0.000066	-10.83%	0.000568	0.000586	0.000479	8,161,177.00
Apr 17 2024	0.000609	-0.00007	-10.31%	0.000679	0.000679	0.000515	17,152,183.00
Apr 16 2024	0.000679	-0.000031	-4.37%	0.000671	0.00072	0.000665	6,206,389.00
Apr 15 2024	0.00071	0.000074	11.65%	0.000636	0.00071	0.000624	5,351,225.00
Apr 14 2024	0.000635	0.000014	2.25%	0.000625	0.00067	0.000605	5,765,678.00
Apr 13 2024	0.000622	-0.000164	-20.88%	0.000782	0.000782	0.000595	13,208,860.00
Apr 12 2024	0.000786	-0.000085	-9.77%	0.000879	0.00088	0.000761	11,576,839.00
Apr 11 2024	0.00087	-0.000104	-10.67%	0.000974	0.000981	0.000864	11,569,038.00
Apr 10 2024	0.000975	-0.000058	-5.62%	0.001049	0.001053	0.000967	12,693,685.00
Apr 09 2024	0.001032	-0.00000900	-0.86%	0.001034	0.001092	0.001	10,462,598.00
Apr 08 2024	0.001041	0.00005	5.04%	0.000986	0.0011	0.000979	14,193,780.00
Apr 07 2024	0.000992	0.000087	9.62%	0.000908	0.001037	0.000904	16,047,149.00
Apr 06 2024	0.000904	-0.000024	-2.58%	0.000931	0.000954	0.000902	9,149,226.00
Apr 05 2024	0.000929	-0.000034	-3.53%	0.000963	0.00099	0.00089	12,278,201.00
Apr 04 2024	0.000963	0.000131	15.80%	0.000832	0.000991	0.000831	18,257,805.00
Apr 03 2024	0.000832	-0.00000200	-0.24%	0.000832	0.000847	0.000829	18,755,101.00
Apr 02 2024	0.000833	-0.000059	-6.61%	0.000892	0.000908	0.000738	19,457,926.00
Apr 01 2024	0.000893	-0.000028	-3.04%	0.000921	0.000925	0.000848	12,871,865.00
Mar 31 2024	0.000921	-0.00000900	-0.97%	0.000929	0.000932	0.000912	16,885,199.00
Mar 30 2024	0.00093	0.00000100	0.11%	0.000921	0.000952	0.000919	16,000,579.00
Mar 29 2024	0.000929	0.00001	1.09%	0.000921	0.000946	0.000908	19,704,831.00
Mar 28 2024	0.000919	0.00000100	0.11%	0.000912	0.000958	0.000891	25,146,314.00
Mar 27 2024	0.000918	-0.000037	-3.88%	0.000953	0.000957	0.000891	26,456,099.00
Mar 26 2024	0.000955	0.00000100	0.10%	0.000954	0.000959	0.000944	19,131,629.00
Mar 25 2024	0.000954	0.000019	2.03%	0.000932	0.000954	0.000912	23,658,673.00
Mar 24 2024	0.000935	0.00007	8.09%	0.000871	0.001	0.00086	33,559,416.00
Mar 23 2024	0.000865	0.000071	8.95%	0.000795	0.000896	0.000787	29,058,079.00
Mar 22 2024	0.000794	0.00000800	1.02%	0.000781	0.000855	0.000768	30,632,570.00
Mar 21 2024	0.000786	0.000012	1.55%	0.000773	0.000823	0.000758	31,510,094.00
Mar 20 2024	0.000774	0.000041	5.59%	0.000736	0.00078	0.000709	31,749,906.00
Mar 19 2024	0.000733	-0.000071	-8.83%	0.000805	0.00083	0.000681	33,426,746.00
Mar 18 2024	0.000804	0.000017	2.16%	0.000786	0.0009	0.000729	34,130,309.00
Mar 17 2024	0.000788	-0.000096	-10.87%	0.000883	0.000902	0.000769	29,083,283.00
Mar 16 2024	0.000883	0.00000700	0.80%	0.000873	0.001071	0.000815	30,770,773.00
Mar 15 2024	0.000877	0.000051	6.18%	0.000825	0.000924	0.000809	29,644,623.00
Mar 14 2024	0.000825	0.00000300	0.37%	0.000829	0.000869	0.000743	26,450,294.00
Mar 13 2024	0.000822	-0.000059	-6.70%	0.000882	0.000969	0.000813	26,948,725.00
Mar 12 2024	0.000881	0.000024	2.80%	0.000858	0.000973	0.000847	24,968,056.00
Mar 11 2024	0.000857	0.000072	9.17%	0.000789	0.000949	0.000749	32,903,998.00
Mar 10 2024	0.000785	0.00000900	1.16%	0.000773	0.000832	0.000759	32,943,987.00
Mar 09 2024	0.000776	-0.000053	-6.40%	0.000833	0.000835	0.000681	36,179,584.00
Mar 08 2024	0.000829	0.00009	12.18%	0.000744	0.000835	0.000739	30,900,109.00

NLBNPIT20730 20351221 7....

IT0005561664 20250915 13...

Tenet Healthcare

NLBNPIT1Z0H7 20991231 0....

Construction Partners

Banque Palatine null

Lodestar Battery Metals

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