Position Token More Historical Data - POSIUSDT | 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
Position Token (Gate.io:POSIUSDT)
Position Token (Gate.io:POSIUSDT) Historical

POSIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.006445	0.00006	0.94%	0.006366	0.006607	0.006301	1,138,170.00
Jun 03 2024	0.006385	0.000066	1.04%	0.006327	0.008268	0.006301	2,523,913.00
Jun 02 2024	0.006319	-0.000098	-1.53%	0.006417	0.00688	0.0063	1,880,084.00
Jun 01 2024	0.006417	0.000013	0.20%	0.006405	0.006427	0.006375	1,410,186.00
May 31 2024	0.006404	-0.000092	-1.42%	0.006495	0.006511	0.006253	1,527,104.00
May 30 2024	0.006496	0.00007	1.09%	0.006432	0.006702	0.006248	2,061,829.00
May 29 2024	0.006426	-0.000039	-0.60%	0.006467	0.007032	0.006363	2,037,814.00
May 28 2024	0.006465	-0.00000600	-0.09%	0.006464	0.006828	0.006442	1,661,688.00
May 27 2024	0.006471	-0.000341	-5.01%	0.006811	0.006827	0.006322	2,152,283.00
May 26 2024	0.006812	0.00	0.00%	0.006811	0.00683	0.0068	1,127,483.00
May 25 2024	0.006812	0.000149	2.24%	0.006667	0.008913	0.006555	2,081,866.00
May 24 2024	0.006663	-0.000212	-3.08%	0.006878	0.008671	0.006392	2,176,443.00
May 23 2024	0.006875	-0.000294	-4.10%	0.007167	0.007204	0.006703	1,895,683.00
May 22 2024	0.007169	-0.000309	-4.13%	0.007481	0.007488	0.006633	1,825,858.00
May 21 2024	0.007478	0.000064	0.86%	0.007453	0.00899	0.006805	2,031,072.00
May 20 2024	0.007414	-0.000332	-4.29%	0.00774	0.007898	0.007392	1,748,749.00
May 19 2024	0.007746	0.00000100	0.01%	0.007741	0.007749	0.007717	1,855,557.00
May 18 2024	0.007745	0.00000100	0.01%	0.007748	0.007798	0.007718	1,729,340.00
May 17 2024	0.007744	-0.000196	-2.47%	0.00794	0.008065	0.00768	1,625,354.00
May 16 2024	0.00794	-0.00015	-1.85%	0.00807	0.00809	0.00788	1,415,388.00
May 15 2024	0.00809	0.00016	2.02%	0.00793	0.00809	0.00788	1,660,242.00
May 14 2024	0.00793	-0.00011	-1.37%	0.00805	0.00999	0.00744	1,524,040.00
May 13 2024	0.00804	0.00003	0.37%	0.00802	0.00825	0.008	1,697,323.00
May 12 2024	0.00801	-0.00006	-0.74%	0.00807	0.00825	0.008	1,681,029.00
May 11 2024	0.00807	0.00	0.00%	0.00808	0.00809	0.00801	1,669,981.00
May 10 2024	0.00807	-0.00063	-7.24%	0.00869	0.00869	0.00796	1,583,346.00
May 09 2024	0.0087	0.00052	6.36%	0.0082	0.009	0.00815	1,340,590.00
May 08 2024	0.00818	-0.0002	-2.39%	0.00839	0.00947	0.00792	2,376,606.00
May 07 2024	0.00838	0.00034	4.23%	0.00803	0.00844	0.00803	1,350,618.00
May 06 2024	0.00804	-0.00016	-1.95%	0.00816	0.00821	0.00777	1,856,759.00
May 05 2024	0.0082	-0.00005	-0.61%	0.00825	0.00959	0.00808	1,341,505.00
May 04 2024	0.00825	0.00004	0.49%	0.00816	0.00933	0.00811	1,599,238.00
May 03 2024	0.00821	0.00013	1.61%	0.00808	0.00835	0.00777	1,454,459.00
May 02 2024	0.00808	0.00024	3.06%	0.00784	0.00835	0.00781	1,723,344.00
May 01 2024	0.00784	-0.00007	-0.88%	0.00792	0.00809	0.0077	1,786,299.00
Apr 30 2024	0.00791	-0.00114	-12.60%	0.00902	0.00908	0.00782	2,189,662.00
Apr 29 2024	0.00905	-0.0036	-28.46%	0.01263	0.01297	0.00839	1,151,916.00
Apr 28 2024	0.01265	0.00044	3.60%	0.01222	0.01298	0.01216	1,095,750.00
Apr 27 2024	0.01221	-0.00082	-6.29%	0.01303	0.01303	0.01202	869,682.00
Apr 26 2024	0.01303	-0.00019	-1.44%	0.01318	0.01326	0.01279	837,043.00
Apr 25 2024	0.01322	-0.00055	-3.99%	0.01379	0.0138	0.01318	1,072,128.00
Apr 24 2024	0.01377	0.00004	0.29%	0.01395	0.01398	0.01372	1,033,863.00
Apr 23 2024	0.01373	-0.00079	-5.44%	0.01452	0.01454	0.01372	808,085.00
Apr 22 2024	0.01452	0.00052	3.71%	0.01401	0.01522	0.01386	970,585.00
Apr 21 2024	0.014	-0.00056	-3.85%	0.01456	0.01458	0.01395	977,197.00
Apr 20 2024	0.01456	0.00006	0.41%	0.0145	0.01465	0.01407	988,850.00
Apr 19 2024	0.0145	0.00004	0.28%	0.01447	0.01456	0.01441	906,964.00
Apr 18 2024	0.01446	0.00023	1.62%	0.01423	0.01449	0.01413	863,449.00
Apr 17 2024	0.01423	-0.00041	-2.80%	0.01463	0.01472	0.014	1,016,010.00
Apr 16 2024	0.01464	-0.00003	-0.20%	0.01468	0.01475	0.01456	923,076.00
Apr 15 2024	0.01467	0.00032	2.23%	0.01435	0.01484	0.01432	739,818.00
Apr 14 2024	0.01435	-0.00059	-3.95%	0.0146	0.01465	0.01427	937,416.00
Apr 13 2024	0.01494	-0.00024	-1.58%	0.0152	0.01531	0.01357	1,136,451.00
Apr 12 2024	0.01518	0.00004	0.26%	0.01538	0.0155	0.01499	893,597.00
Apr 11 2024	0.01514	-0.00046	-2.95%	0.01554	0.0158	0.01502	1,099,659.00
Apr 10 2024	0.0156	0.00	0.00%	0.0156	0.0158	0.01539	1,005,452.00
Apr 09 2024	0.0156	-0.00039	-2.44%	0.01599	0.01602	0.01553	883,221.00
Apr 08 2024	0.01599	-0.00004	-0.25%	0.016	0.01608	0.01592	894,824.00
Apr 07 2024	0.01603	0.00034	2.17%	0.01562	0.0162	0.01558	999,236.00
Apr 06 2024	0.01569	-0.00086	-5.20%	0.01652	0.01657	0.01558	992,995.00
Apr 05 2024	0.01655	-0.00012	-0.72%	0.01663	0.01673	0.01634	959,937.00
Apr 04 2024	0.01667	0.00039	2.40%	0.01626	0.01715	0.01589	1,022,426.00
Apr 03 2024	0.01628	-0.00024	-1.45%	0.01652	0.01659	0.01621	1,025,887.00
Apr 02 2024	0.01652	-0.0014	-7.81%	0.01796	0.01801	0.01624	997,392.00
Apr 01 2024	0.01792	0.00	0.00%	0.01796	0.01847	0.01782	954,930.00
Mar 31 2024	0.01792	0.00047	2.69%	0.01746	0.01818	0.01743	536,960.00
Mar 30 2024	0.01745	0.00077	4.62%	0.01671	0.0175	0.01633	976,824.00
Mar 29 2024	0.01668	0.00031	1.89%	0.01633	0.01684	0.01622	1,049,399.00
Mar 28 2024	0.01637	-0.00115	-6.56%	0.01752	0.01765	0.01625	1,332,793.00
Mar 27 2024	0.01752	0.0005	2.94%	0.01702	0.01776	0.01672	1,386,747.00
Mar 26 2024	0.01702	0.00006	0.35%	0.0169	0.01708	0.01675	1,472,737.00
Mar 25 2024	0.01696	-0.00011	-0.64%	0.01706	0.0171	0.01617	1,489,150.00
Mar 24 2024	0.01707	-0.00034	-1.95%	0.01741	0.0175	0.01654	1,465,916.00
Mar 23 2024	0.01741	-0.00002	-0.11%	0.01757	0.01805	0.0172	1,427,247.00
Mar 22 2024	0.01743	0.00116	7.13%	0.01623	0.01957	0.01571	1,571,338.00
Mar 21 2024	0.01627	-0.00042	-2.52%	0.01658	0.01677	0.01619	1,428,072.00
Mar 20 2024	0.01669	-0.00012	-0.71%	0.0168	0.01689	0.01561	1,709,726.00
Mar 19 2024	0.01681	-0.00022	-1.29%	0.017	0.01748	0.01654	1,388,790.00
Mar 18 2024	0.01703	-0.00046	-2.63%	0.01748	0.01976	0.01686	1,518,547.00
Mar 17 2024	0.01749	-0.00019	-1.07%	0.01764	0.01807	0.01715	1,488,499.00
Mar 16 2024	0.01768	-0.00042	-2.32%	0.01787	0.01999	0.01751	1,386,695.00
Mar 15 2024	0.0181	-0.00017	-0.93%	0.01833	0.0188	0.01742	1,218,697.00
Mar 14 2024	0.01827	-0.00086	-4.50%	0.01913	0.01915	0.01793	1,226,129.00
Mar 13 2024	0.01913	0.00089	4.88%	0.01824	0.02278	0.01622	1,418,976.00
Mar 12 2024	0.01824	-0.00062	-3.29%	0.01888	0.01951	0.01571	1,396,844.00
Mar 11 2024	0.01886	0.00031	1.67%	0.01863	0.019	0.01658	1,502,148.00
Mar 10 2024	0.01855	0.00194	11.68%	0.01691	0.01899	0.01653	1,307,320.00
Mar 09 2024	0.01661	0.0004	2.47%	0.01619	0.01723	0.01617	1,306,586.00
Mar 08 2024	0.01621	0.0005	3.18%	0.01574	0.01728	0.01536	1,575,795.00
Mar 07 2024	0.01571	-0.0005	-3.08%	0.0162	0.01648	0.0154	1,562,593.00

IN XTK GLGOVBEO HDG EO

Element Fleet Management (PK)

Lcl Emissions null

Hamilton US Bond Yield M...

NLBNPIT1WL68 20991231 18...

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