GATE USD More Historical Data - USDGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
GATE USD (Gate.io:USDGUSDT)
GATE USD (Gate.io:USDGUSDT) Historical

USDGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 30 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 29 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 28 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 27 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 26 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 25 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 24 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 23 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 22 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 21 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 20 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 19 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 18 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 17 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 16 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 15 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 14 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 13 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 12 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 11 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 10 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 09 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 08 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 07 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 06 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 05 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 04 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 03 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 02 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
May 01 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
Apr 30 2024	1.97	0.00	0.00%	1.97	1.97	1.97	0.00
Apr 29 2024	1.97	0.680	52.47%	1.29	1.97	1.26	903.00
Apr 28 2024	1.30	0.040	2.88%	1.26	1.30	1.25	9,081.00
Apr 27 2024	1.26	0.050	4.08%	1.21	1.28	1.21	8,484.00
Apr 26 2024	1.21	-0.010	-0.86%	1.22	1.26	1.16	1,802.00
Apr 25 2024	1.22	-0.020	-1.22%	1.18	1.24	1.16	8,075.00
Apr 24 2024	1.24	0.050	3.82%	1.19	1.24	1.16	9,821.00
Apr 23 2024	1.19	0.030	2.82%	1.16	1.20	1.15	11,709.00
Apr 22 2024	1.16	0.010	0.49%	1.15	1.16	1.15	11,875.00
Apr 21 2024	1.15	0.00	0.05%	1.15	1.16	1.14	12,058.00
Apr 20 2024	1.15	0.00	-0.16%	1.15	1.15	1.15	11,493.00
Apr 19 2024	1.15	0.00	0.02%	1.15	1.16	1.15	12,088.00
Apr 18 2024	1.15	0.020	1.85%	1.13	1.16	1.07	11,541.00
Apr 17 2024	1.13	-0.010	-1.10%	1.14	1.16	1.12	11,568.00
Apr 16 2024	1.14	0.00	0.23%	1.14	1.16	1.11	11,534.00
Apr 15 2024	1.14	0.050	4.70%	1.10	1.15	1.07	16,034.00
Apr 14 2024	1.09	0.00	-0.31%	1.09	1.10	1.07	11,197.00
Apr 13 2024	1.09	0.020	1.45%	1.08	1.13	1.08	12,426.00
Apr 12 2024	1.08	-0.030	-2.33%	1.10	1.15	1.07	10,066.00
Apr 11 2024	1.10	0.020	2.09%	1.09	1.16	1.08	56.00
Apr 10 2024	1.08	-0.130	-10.50%	1.16	1.16	1.04	3,497.00
Apr 09 2024	1.21	0.030	2.53%	1.18	1.22	1.14	9,110.00
Apr 08 2024	1.18	-0.010	-0.47%	1.19	1.20	1.13	3,310.00
Apr 07 2024	1.18	-0.020	-1.34%	1.20	1.21	1.14	4,845.00
Apr 06 2024	1.20	0.010	0.89%	1.19	1.20	1.03	5,976.00
Apr 05 2024	1.19	-0.010	-0.89%	1.18	1.21	1.15	1,309.00
Apr 04 2024	1.20	0.120	10.94%	1.08	1.21	1.08	6,773.00
Apr 03 2024	1.08	0.010	0.99%	1.07	1.08	1.06	13,108.00
Apr 02 2024	1.07	-0.030	-2.44%	1.10	1.11	1.07	13,842.00
Apr 01 2024	1.10	-0.070	-5.67%	1.08	1.13	1.07	10,490.00
Mar 31 2024	1.16	0.070	5.99%	1.10	1.20	1.03	10,533.00
Mar 30 2024	1.10	0.050	4.51%	1.05	1.20	1.03	12,471.00
Mar 29 2024	1.05	-0.030	-2.49%	1.08	1.09	1.02	17,964.00
Mar 28 2024	1.08	0.050	4.60%	1.03	1.21	0.9936	19,432.00
Mar 27 2024	1.03	0.020	1.85%	1.01	1.19	1.01	20,023.00
Mar 26 2024	1.01	-0.030	-2.95%	1.04	1.05	0.9934	21,725.00
Mar 25 2024	1.04	0.030	3.44%	1.01	1.10	0.9999	25,131.00
Mar 24 2024	1.01	0.010	1.46%	0.9927	1.01	0.9901	26,043.00
Mar 23 2024	0.9929	0.00	0.00%	0.9926	1.00	0.9901	22,042.00
Mar 22 2024	0.9929	-0.0032	-0.32%	0.9957	1.01	0.9901	24,414.00
Mar 21 2024	0.9961	-0.015	-1.48%	1.01	1.01	0.9907	22,902.00
Mar 20 2024	1.01	0.020	1.86%	0.9923	1.01	0.990	23,430.00
Mar 19 2024	0.9926	0.0009	0.09%	0.9924	0.9962	0.990	24,111.00
Mar 18 2024	0.9917	-0.0015	-0.15%	0.9931	0.996	0.990	18,384.00
Mar 17 2024	0.9932	0.0004	0.04%	0.9922	0.996	0.990	24,838.00
Mar 16 2024	0.9928	-0.0004	-0.04%	0.9936	0.9961	0.990	24,839.00
Mar 15 2024	0.9932	0.0067	0.68%	0.9872	0.9959	0.9786	23,286.00
Mar 14 2024	0.9865	0.0029	0.29%	0.9852	0.9962	0.980	26,115.00
Mar 13 2024	0.9836	-0.0024	-0.24%	0.9855	0.9935	0.979	22,842.00
Mar 12 2024	0.986	0.0077	0.79%	0.978	1.00	0.9774	14,110.00
Mar 11 2024	0.9783	-0.0087	-0.88%	0.9851	0.992	0.9735	23,495.00
Mar 10 2024	0.987	0.011	1.13%	0.976	1.00	0.9736	20,879.00
Mar 09 2024	0.976	-0.0048	-0.49%	0.9812	1.00	0.9731	21,693.00
Mar 08 2024	0.9808	0.0041	0.42%	0.9798	0.9945	0.9746	23,470.00
Mar 07 2024	0.9767	-0.0029	-0.30%	0.9793	0.9832	0.9755	22,676.00
Mar 06 2024	0.9796	-0.0008	-0.08%	0.9809	0.9832	0.9731	25,186.00
Mar 05 2024	0.9804	-0.0043	-0.44%	0.9845	0.9945	0.975	23,877.00
Mar 04 2024	0.9847	-0.0045	-0.45%	0.9903	0.9999	0.9806	18,204.00
Mar 03 2024	0.9892	0.0072	0.73%	0.9814	0.9913	0.975	16,504.00
Mar 02 2024	0.982	0.0042	0.43%	0.978	0.9849	0.975	19,981.00

Exchange Trading Funds

Rubix Resources (GM)

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