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...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36535
0.00%
Bitcoin
67,652.83
0.25%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Standard (Gate.io:STNDETH)

  6. Standard (Gate.io:STNDETH) Historical

STNDETH Standard

0.00000739
-0.00000006 (-0.81%)
23:51:49 - Realtime Data

STNDETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.00000745 -0.00000005 -0.67% 0.00000754 0.00000759 0.00000721 597,142.00
May 30 2024 0.00000750 -0.00000021 -2.72% 0.00000779 0.00000779 0.00000730 742,003.00
May 29 2024 0.00000771 0.00000027 3.63% 0.00000736 0.00000784 0.00000720 579,408.00
May 28 2024 0.00000744 -0.00000015 -1.98% 0.00000757 0.00000768 0.00000733 576,304.00
May 27 2024 0.00000759 0.00000005 0.66% 0.00000751 0.00000774 0.00000723 693,030.00
May 26 2024 0.00000754 -0.00000007 -0.92% 0.00000762 0.00000792 0.00000746 586,043.00
May 25 2024 0.00000761 0.00 0.00% 0.00000763 0.00000802 0.00000750 673,150.00
May 24 2024 0.00000761 -0.00000029 -3.67% 0.00000785 0.00000817 0.00000733 668,111.00
May 23 2024 0.00000790 -0.00000013 -1.62% 0.00000801 0.00000829 0.00000743 527,765.00
May 22 2024 0.00000803 0.00000016 2.03% 0.00000784 0.00000841 0.00000772 566,917.00
May 21 2024 0.00000787 -0.00000040 -4.84% 0.00000825 0.00000855 0.00000781 539,758.00
May 20 2024 0.00000827 -0.00000100 -10.57% 0.00000950 0.00000960 0.00000821 526,847.00
May 19 2024 0.00000946 0.00 0.00% 0.00000948 0.00000959 0.00000928 587,489.00
May 18 2024 0.00000946 -0.00000011 -1.15% 0.00000957 0.00000974 0.00000936 537,096.00
May 17 2024 0.00000957 -0.00000034 -3.43% 0.00000992 0.00000996 0.00000953 336,394.00
May 16 2024 0.00000991 -0.00000021 -2.08% 0.00001 0.000011 0.00000989 240,978.00
May 15 2024 0.00001 -0.00000022 -2.13% 0.00001 0.00001 0.00000997 410,078.00
May 14 2024 0.00001 -0.00000028 -2.64% 0.000011 0.000011 0.00001 328,117.00
May 13 2024 0.000011 0.00000005 0.47% 0.000011 0.000011 0.00001 354,400.00
May 12 2024 0.000011 0.00000011 1.05% 0.00001 0.000011 0.00000986 476,009.00
May 11 2024 0.00001 -0.00000015 -1.41% 0.000011 0.000011 0.00001 480,273.00
May 10 2024 0.000011 0.00000052 5.15% 0.00001 0.000011 0.00001 353,180.00
May 09 2024 0.00001 -0.00000019 -1.85% 0.00001 0.00001 0.00000997 627,710.00
May 08 2024 0.00001 -0.00000008 -0.77% 0.00001 0.00001 0.00001 540,939.00
May 07 2024 0.00001 -0.00000022 -2.08% 0.000011 0.000011 0.00000995 271,127.00
May 06 2024 0.000011 0.00000022 2.12% 0.00001 0.000011 0.00001 464,943.00
May 05 2024 0.00001 0.00000008 0.78% 0.00001 0.000011 0.00001 391,377.00
May 04 2024 0.00001 -0.00000007 -0.68% 0.00001 0.000011 0.00001 254,909.00
May 03 2024 0.00001 0.00000030 2.99% 0.00000997 0.000011 0.00000985 507,895.00
May 02 2024 0.00001 -0.00000036 -3.46% 0.00001 0.000011 0.00000992 449,935.00
May 01 2024 0.00001 0.00000018 1.76% 0.00001 0.000011 0.00001 414,048.00
Apr 30 2024 0.00001 -0.00000020 -1.92% 0.00001 0.000011 0.00001 345,725.00
Apr 29 2024 0.00001 -0.00000017 -1.60% 0.000011 0.000011 0.00001 350,446.00
Apr 28 2024 0.000011 0.00000013 1.24% 0.000011 0.000011 0.00001 303,703.00
Apr 27 2024 0.00001 -0.00000075 -6.68% 0.000011 0.000012 0.00001 354,507.00
Apr 26 2024 0.000011 -0.00000004 -0.36% 0.000011 0.000011 0.000011 184,057.00
Apr 25 2024 0.000011 -0.00000028 -2.43% 0.000011 0.000011 0.000011 181,785.00
Apr 24 2024 0.000012 0.00000050 4.53% 0.000011 0.000012 0.000011 151,380.00
Apr 23 2024 0.000011 0.00000034 3.18% 0.000011 0.000011 0.00001 236,735.00
Apr 22 2024 0.000011 -0.00000035 -3.17% 0.000011 0.000011 0.000011 240,273.00
Apr 21 2024 0.000011 0.00000025 2.31% 0.000011 0.000011 0.000011 125,830.00
Apr 20 2024 0.000011 0.00000021 1.98% 0.00001 0.000011 0.00001 255,168.00
Apr 19 2024 0.000011 0.00000028 2.72% 0.00001 0.000011 0.00000998 201,211.00
Apr 18 2024 0.00001 -0.00000017 -1.62% 0.00001 0.000011 0.00001 381,512.00
Apr 17 2024 0.00001 -0.00000014 -1.32% 0.000011 0.000011 0.00001 336,826.00
Apr 16 2024 0.000011 -0.00000025 -2.30% 0.000011 0.000011 0.00001 210,685.00
Apr 15 2024 0.000011 -0.00000014 -1.27% 0.000011 0.000011 0.00001 197,717.00
Apr 14 2024 0.000011 -0.00000083 -7.01% 0.000012 0.000012 0.000011 158,607.00
Apr 13 2024 0.000012 -0.00000200 -14.89% 0.000013 0.000014 0.000012 137,400.00
Apr 12 2024 0.000013 0.00000200 17.70% 0.000011 0.000014 0.000011 124,505.00
Apr 11 2024 0.000011 -0.00000067 -5.60% 0.000012 0.000012 0.000011 155,570.00
Apr 10 2024 0.000012 0.00000064 5.65% 0.000011 0.000012 0.000011 151,907.00
Apr 09 2024 0.000011 0.00000002 0.18% 0.000011 0.000011 0.000011 151,661.00
Apr 08 2024 0.000011 -0.00000058 -4.88% 0.000012 0.000012 0.000011 198,997.00
Apr 07 2024 0.000012 -0.00000085 -6.67% 0.000013 0.000013 0.000012 141,233.00
Apr 06 2024 0.000013 -0.00000029 -2.23% 0.000013 0.000013 0.000012 122,168.00
Apr 05 2024 0.000013 0.00000052 4.16% 0.000012 0.000013 0.000012 104,173.00
Apr 04 2024 0.000013 0.00000026 2.12% 0.000012 0.000013 0.000012 123,127.00
Apr 03 2024 0.000012 -0.00000054 -4.22% 0.000013 0.000013 0.000012 141,610.00
Apr 02 2024 0.000013 0.00000077 6.41% 0.000012 0.000013 0.000012 133,911.00
Apr 01 2024 0.000012 0.00000100 9.10% 0.000011 0.000013 0.000011 148,499.00
Mar 31 2024 0.000011 0.00000005 0.46% 0.000011 0.000011 0.000011 195,036.00
Mar 30 2024 0.000011 -0.00000029 -2.58% 0.000011 0.000012 0.000011 184,890.00
Mar 29 2024 0.000011 -0.00000011 -0.97% 0.000011 0.000012 0.000011 186,938.00
Mar 28 2024 0.000011 0.00000024 2.16% 0.000011 0.000011 0.00001 395,858.00
Mar 27 2024 0.000011 0.00000040 3.74% 0.000011 0.000011 0.00001 367,873.00
Mar 26 2024 0.000011 -0.00000200 -15.69% 0.000013 0.000013 0.00000951 408,572.00
Mar 25 2024 0.000013 0.00000009 0.71% 0.000013 0.000013 0.000013 323,385.00
Mar 24 2024 0.000013 -0.00000075 -5.59% 0.000014 0.000014 0.000013 291,785.00
Mar 23 2024 0.000013 0.00000004 0.30% 0.000013 0.000014 0.000013 265,513.00
Mar 22 2024 0.000013 0.00000059 4.62% 0.000013 0.000014 0.000013 354,386.00
Mar 21 2024 0.000013 -0.00000100 -7.24% 0.000014 0.000015 0.000013 365,112.00
Mar 20 2024 0.000014 0.00000100 7.96% 0.000013 0.000015 0.000012 338,642.00
Mar 19 2024 0.000013 0.00000200 18.18% 0.000011 0.000013 0.000011 364,210.00
Mar 18 2024 0.000011 -0.00000094 -7.87% 0.000012 0.000012 0.000011 330,836.00
Mar 17 2024 0.000012 0.00000077 6.89% 0.000011 0.000012 0.000011 393,363.00
Mar 16 2024 0.000011 -0.00000100 -8.20% 0.000012 0.000013 0.000011 345,776.00
Mar 15 2024 0.000012 0.00000081 7.11% 0.000012 0.000014 0.000011 310,498.00
Mar 14 2024 0.000011 0.00000059 5.46% 0.000011 0.000013 0.00001 383,923.00
Mar 13 2024 0.000011 -0.00000200 -15.29% 0.000013 0.000017 0.00000995 320,680.00
Mar 12 2024 0.000013 0.00000700 108.19% 0.00000647 0.000014 0.00000617 674,100.00
Mar 11 2024 0.00000647 -0.00000026 -3.86% 0.00000674 0.00000691 0.00000595 872,196.00
Mar 10 2024 0.00000673 -0.00000062 -8.44% 0.00000732 0.00000739 0.00000672 699,129.00
Mar 09 2024 0.00000735 0.00000022 3.09% 0.00000708 0.00000741 0.00000679 731,661.00
Mar 08 2024 0.00000713 -0.00000055 -7.16% 0.00000773 0.00000781 0.00000678 734,435.00
Mar 07 2024 0.00000768 0.00000022 2.95% 0.00000754 0.00000885 0.00000723 690,922.00
Mar 06 2024 0.00000746 0.00000041 5.82% 0.00000703 0.00000752 0.00000650 689,748.00
Mar 05 2024 0.00000705 0.00000035 5.22% 0.00000667 0.00000769 0.00000641 686,068.00
Mar 04 2024 0.00000670 0.00000020 3.08% 0.00000651 0.00000706 0.00000616 870,487.00
Mar 03 2024 0.00000650 -0.00000037 -5.39% 0.00000690 0.00000708 0.00000638 736,821.00
Mar 02 2024 0.00000687 0.00000001 0.15% 0.00000714 0.00000793 0.00000678 702,339.00

Your Recent History

GATE
STNDETH
Standard
ASE
G090312O1
Hellenic Republic
BOV
PETRS340
PETRS340 Ex:29,87
BIT
P1YNF3
NLBNPIT1YNF3 20351221 20...
BIT
P1SK65
NLBNPIT1SK65 20240621 15
BIT
P1WDO0
NLBNPIT1WDO0 20240619 3600
BIT
P202H2
NLBNPIT202H2 20991231 40...
BIT
P1VT38
NLBNPIT1VT38 20991231 27...
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