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.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.22
-0.03%
US Tech 100
18,992.80
-0.97%
S&P 500
5,510.29
-0.62%
US Dollar vs CAD
1.37253
0.15%
Bitcoin
66,733.53
4.32%
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. Value Liquidity (Gate.io:VALUEUSDT)

  6. Value Liquidity (Gate.io:VALUEUSDT) Historical

VALUEUSDT Value Liquidity

0.02335
0.00 (0.00%)
12:59:14 - Realtime Data

VALUEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.02335 -0.00345 -12.87% 0.02589 0.02888 0.01927 155,113.00
Jul 17 2024 0.0268 0.00495 22.65% 0.02184 0.030 0.02051 280,784.00
Jul 16 2024 0.02185 -0.00137 -5.90% 0.02322 0.02322 0.019 146,398.00
Jul 15 2024 0.02322 -0.00036 -1.53% 0.02356 0.02417 0.01912 200,528.00
Jul 14 2024 0.02358 -0.00205 -8.00% 0.02563 0.0258 0.0235 482,134.00
Jul 13 2024 0.02563 -0.00096 -3.61% 0.02636 0.02924 0.02549 77,973.00
Jul 12 2024 0.02659 0.00029 1.10% 0.0263 0.02979 0.02395 6,053.00
Jul 11 2024 0.0263 0.00009 0.34% 0.025 0.02979 0.02395 14,460.00
Jul 10 2024 0.02621 0.00039 1.51% 0.026 0.02621 0.02471 1,015.00
Jul 09 2024 0.02582 -0.00087 -3.26% 0.0263 0.0263 0.02579 7,511.00
Jul 08 2024 0.02669 0.00637 31.35% 0.02181 0.030 0.02114 22,887.00
Jul 07 2024 0.02032 -0.0001 -0.49% 0.02041 0.02322 0.02032 438,636.00
Jul 06 2024 0.02042 0.00022 1.09% 0.02043 0.02043 0.01938 26,551.00
Jul 05 2024 0.0202 -0.00378 -15.76% 0.02395 0.02417 0.01846 127,603.00
Jul 04 2024 0.02398 -0.00146 -5.74% 0.02434 0.0259 0.0239 503,151.00
Jul 03 2024 0.02544 0.00 0.00% 0.02544 0.02549 0.0239 10,155.00
Jul 02 2024 0.02544 0.00127 5.25% 0.02302 0.0322 0.01802 169,375.00
Jul 01 2024 0.02417 -0.00165 -6.39% 0.02582 0.02648 0.020 7,062.00
Jun 30 2024 0.02582 0.00002 0.08% 0.0258 0.02917 0.02422 7,971.00
Jun 29 2024 0.0258 0.00002 0.08% 0.02499 0.0258 0.02428 287.00
Jun 28 2024 0.02578 -0.00077 -2.90% 0.02603 0.02615 0.0253 141,207.00
Jun 27 2024 0.02655 -0.0001 -0.38% 0.0266 0.0266 0.02499 1,808.00
Jun 26 2024 0.02665 0.0017 6.81% 0.02468 0.02897 0.02451 174,531.00
Jun 25 2024 0.02495 -0.00302 -10.80% 0.02797 0.02797 0.02433 276,048.00
Jun 24 2024 0.02797 0.00008 0.29% 0.02803 0.03012 0.02797 20,345.00
Jun 23 2024 0.02789 -0.00318 -10.23% 0.03109 0.03944 0.0275 536,076.00
Jun 22 2024 0.03107 0.00513 19.78% 0.02515 0.03116 0.024 328,614.00
Jun 21 2024 0.02594 -0.00006 -0.23% 0.02593 0.02895 0.02537 99,867.00
Jun 20 2024 0.026 0.00001 0.04% 0.02595 0.02629 0.02586 529,806.00
Jun 19 2024 0.02599 0.00221 9.29% 0.0245 0.02684 0.024 349,669.00
Jun 18 2024 0.02378 -0.0016 -6.30% 0.02542 0.02964 0.0234 282,405.00
Jun 17 2024 0.02538 -0.00027 -1.05% 0.02567 0.02579 0.02507 536,909.00
Jun 16 2024 0.02565 -0.00003 -0.12% 0.02565 0.02569 0.02556 404,906.00
Jun 15 2024 0.02568 0.00 0.00% 0.02565 0.0258 0.02555 540,243.00
Jun 14 2024 0.02568 -0.00051 -1.95% 0.02729 0.02729 0.02554 156,996.00
Jun 13 2024 0.02619 -0.00036 -1.36% 0.02656 0.02924 0.02567 479,911.00
Jun 12 2024 0.02655 0.00025 0.95% 0.02639 0.0266 0.02552 524,986.00
Jun 11 2024 0.0263 -0.00053 -1.98% 0.02674 0.02688 0.02601 234,533.00
Jun 10 2024 0.02683 -0.00141 -4.99% 0.02731 0.02731 0.02615 32,743.00
Jun 09 2024 0.02824 0.00184 6.97% 0.02694 0.0283 0.02681 42,013.00
Jun 08 2024 0.0264 0.00002 0.08% 0.02632 0.02701 0.026 109,962.00
Jun 07 2024 0.02638 -0.00158 -5.65% 0.02794 0.02887 0.02553 78,775.00
Jun 06 2024 0.02796 -0.00028 -0.99% 0.02814 0.02888 0.02793 336,638.00
Jun 05 2024 0.02824 -0.00093 -3.19% 0.02927 0.02933 0.0279 184,361.00
Jun 04 2024 0.02917 -0.00007 -0.24% 0.02928 0.02965 0.02859 197,386.00
Jun 03 2024 0.02924 -0.00342 -10.47% 0.03273 0.03305 0.02842 173,334.00
Jun 02 2024 0.03266 -0.00108 -3.20% 0.03377 0.03538 0.03247 324,819.00
Jun 01 2024 0.03374 -0.00017 -0.50% 0.03365 0.03379 0.03362 199,905.00
May 31 2024 0.03391 0.00252 8.03% 0.03215 0.03391 0.03214 244,927.00
May 30 2024 0.03139 0.00007 0.22% 0.03133 0.03454 0.03105 449,204.00
May 29 2024 0.03132 0.00039 1.26% 0.03093 0.0316 0.03092 441,163.00
May 28 2024 0.03093 -0.00001 -0.03% 0.03093 0.03098 0.03092 442,260.00
May 27 2024 0.03094 0.00008 0.26% 0.03086 0.03099 0.03003 402,406.00
May 26 2024 0.03086 -0.00101 -3.17% 0.0316 0.03459 0.02792 234,322.00
May 25 2024 0.03187 0.00333 11.67% 0.02852 0.03618 0.02791 173,138.00
May 24 2024 0.02854 0.00005 0.18% 0.02851 0.02971 0.02795 3,110.00
May 23 2024 0.02849 0.00052 1.86% 0.02913 0.0311 0.02752 7,815.00
May 22 2024 0.02797 -0.00029 -1.03% 0.02824 0.0289 0.0259 222,820.00
May 21 2024 0.02826 0.00104 3.82% 0.02731 0.03109 0.02731 205,889.00
May 20 2024 0.02722 -0.0013 -4.56% 0.02849 0.02856 0.02546 387,151.00
May 19 2024 0.02852 0.00009 0.32% 0.02848 0.02869 0.02828 487,531.00
May 18 2024 0.02843 0.0001 0.35% 0.02823 0.02883 0.028 443,928.00
May 17 2024 0.02833 0.0004 1.43% 0.02793 0.0288 0.0279 175,043.00
May 16 2024 0.02793 0.00145 5.48% 0.02645 0.03277 0.02514 212,854.00
May 15 2024 0.02648 0.00196 7.99% 0.02559 0.02728 0.02502 462,157.00
May 14 2024 0.02452 -0.00419 -14.59% 0.02871 0.04593 0.02432 468,179.00
May 13 2024 0.02871 -0.00048 -1.64% 0.02895 0.02906 0.02852 461,501.00
May 12 2024 0.02919 0.0005 1.74% 0.02867 0.02944 0.02854 387,615.00
May 11 2024 0.02869 -0.00086 -2.91% 0.02947 0.02955 0.02852 467,249.00
May 10 2024 0.02955 0.00035 1.20% 0.02933 0.02974 0.02893 376,673.00
May 09 2024 0.0292 -0.00161 -5.23% 0.0307 0.03111 0.02853 390,746.00
May 08 2024 0.03081 0.00072 2.39% 0.03052 0.03241 0.03001 29,905.00
May 07 2024 0.03009 0.00045 1.52% 0.02964 0.03065 0.0296 282,052.00
May 06 2024 0.02964 -0.00086 -2.82% 0.03045 0.03083 0.02946 391,785.00
May 05 2024 0.0305 -0.0001 -0.33% 0.03055 0.03074 0.0303 303,843.00
May 04 2024 0.0306 -0.0001 -0.33% 0.03071 0.0311 0.03011 468,688.00
May 03 2024 0.0307 0.00018 0.59% 0.03075 0.0311 0.03043 415,948.00
May 02 2024 0.03052 -0.00019 -0.62% 0.02987 0.0311 0.02987 118,314.00
May 01 2024 0.03071 0.00029 0.95% 0.02999 0.03083 0.02928 52,392.00
Apr 30 2024 0.03042 0.00039 1.30% 0.03039 0.03241 0.02929 15,051.00
Apr 29 2024 0.03003 -0.00106 -3.41% 0.0298 0.03178 0.02978 145,163.00
Apr 28 2024 0.03109 0.00229 7.95% 0.02878 0.0324 0.02877 212,718.00
Apr 27 2024 0.0288 -0.0002 -0.69% 0.02894 0.02899 0.02852 450,863.00
Apr 26 2024 0.029 -0.00042 -1.43% 0.02948 0.02948 0.02852 274,310.00
Apr 25 2024 0.02942 -0.00045 -1.51% 0.02987 0.03097 0.02936 392,160.00
Apr 24 2024 0.02987 -0.00187 -5.89% 0.03044 0.03044 0.02985 344,440.00
Apr 23 2024 0.03174 0.00098 3.19% 0.03071 0.03178 0.02852 53,642.00
Apr 22 2024 0.03076 0.00195 6.77% 0.02886 0.0311 0.02855 298,869.00
Apr 21 2024 0.02881 -0.00322 -10.05% 0.03316 0.03494 0.02777 94,678.00
Apr 20 2024 0.03203 0.00199 6.62% 0.03043 0.03494 0.03043 112,326.00

Your Recent History

GATE
VALUEUSDT
Value Liquidity
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