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...
35.43
0.77%
US Tech 100
18,553.20
0.06%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36882
-0.02%
Bitcoin
70,937.80
-0.20%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Persistence (Gate.io:XPRTETH)

  6. Persistence (Gate.io:XPRTETH) Historical

XPRTETH Persistence

0.000065
0.00 (0.00%)
05:00:25 - Realtime Data

XPRTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.000065 0.00 0.00% 0.000065 0.000066 0.000065 57,830.00
Jun 04 2024 0.000065 -0.00000300 -4.41% 0.000067 0.000068 0.000065 21,597.00
Jun 03 2024 0.000068 0.00 0.00% 0.000067 0.000068 0.000066 2,124.00
Jun 02 2024 0.000068 0.00000300 4.62% 0.000066 0.000068 0.000065 21,764.00
Jun 01 2024 0.000065 -0.00000100 -1.52% 0.000066 0.000066 0.000065 31,171.00
May 31 2024 0.000066 0.00 0.00% 0.000066 0.000067 0.000065 33,943.00
May 30 2024 0.000066 0.00 0.00% 0.000068 0.000068 0.000066 34,329.00
May 29 2024 0.000066 -0.00000100 -1.49% 0.000066 0.000068 0.000066 23,171.00
May 28 2024 0.000067 0.00000100 1.52% 0.000066 0.000068 0.000065 32,692.00
May 27 2024 0.000066 0.00 0.00% 0.000065 0.000066 0.000064 32,867.00
May 26 2024 0.000066 -0.00000300 -4.35% 0.000068 0.000069 0.000065 32,917.00
May 25 2024 0.000069 0.00000100 1.47% 0.000068 0.000069 0.000067 54,706.00
May 24 2024 0.000068 0.00 0.00% 0.000068 0.000069 0.000066 29,870.00
May 23 2024 0.000068 -0.00000100 -1.45% 0.000069 0.00007 0.000065 40,397.00
May 22 2024 0.000069 0.00000200 2.99% 0.000068 0.000071 0.000067 35,710.00
May 21 2024 0.000067 -0.00000200 -2.90% 0.00007 0.000071 0.000067 30,504.00
May 20 2024 0.000069 -0.00000900 -11.54% 0.000078 0.000079 0.000069 45,462.00
May 19 2024 0.000078 0.00000100 1.30% 0.000077 0.00008 0.000077 25,701.00
May 18 2024 0.000077 -0.00000600 -7.23% 0.000083 0.000083 0.000076 22,433.00
May 17 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000085 0.00008 37,364.00
May 16 2024 0.000085 0.00000200 2.41% 0.000082 0.000086 0.000082 35,383.00
May 15 2024 0.000083 0.00 0.00% 0.000082 0.000086 0.000082 38,080.00
May 14 2024 0.000083 0.00000100 1.22% 0.000082 0.000083 0.000081 29,760.00
May 13 2024 0.000082 0.00 0.00% 0.000083 0.000084 0.000081 32,524.00
May 12 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 33,656.00
May 11 2024 0.000084 0.00000200 2.44% 0.000082 0.000085 0.000081 33,093.00
May 10 2024 0.000082 0.00000400 5.13% 0.000078 0.000083 0.000078 32,334.00
May 09 2024 0.000078 -0.00000500 -6.02% 0.000083 0.000083 0.000078 43,686.00
May 08 2024 0.000083 0.00000200 2.47% 0.000081 0.000084 0.00008 36,361.00
May 07 2024 0.000081 0.00 0.00% 0.000081 0.000081 0.000077 33,272.00
May 06 2024 0.000081 -0.00000100 -1.22% 0.000082 0.000084 0.000078 33,408.00
May 05 2024 0.000082 -0.00000200 -2.38% 0.000084 0.000085 0.000082 30,565.00
May 04 2024 0.000084 0.00000100 1.20% 0.000083 0.000085 0.000082 29,819.00
May 03 2024 0.000083 -0.00000300 -3.49% 0.000086 0.000087 0.000083 38,014.00
May 02 2024 0.000086 -0.00000200 -2.27% 0.000088 0.00009 0.000086 31,223.00
May 01 2024 0.000088 -0.00000100 -1.12% 0.00009 0.000093 0.000085 34,022.00
Apr 30 2024 0.000089 0.00000500 5.95% 0.000085 0.000091 0.000084 30,659.00
Apr 29 2024 0.000084 -0.00000500 -5.62% 0.00009 0.00009 0.000084 28,819.00
Apr 28 2024 0.000089 0.00000100 1.14% 0.000088 0.00009 0.000086 29,100.00
Apr 27 2024 0.000088 -0.00000200 -2.22% 0.000091 0.000092 0.000088 32,643.00
Apr 26 2024 0.00009 -0.00000300 -3.23% 0.000093 0.000094 0.00009 27,572.00
Apr 25 2024 0.000093 -0.00000200 -2.11% 0.000096 0.000097 0.000091 33,723.00
Apr 24 2024 0.000095 0.00 0.00% 0.000095 0.000097 0.000092 21,247.00
Apr 23 2024 0.000095 0.00000100 1.06% 0.000095 0.000098 0.000093 27,786.00
Apr 22 2024 0.000094 -0.00000200 -2.08% 0.000095 0.000097 0.000092 32,877.00
Apr 21 2024 0.000096 -0.00000200 -2.04% 0.000097 0.000098 0.000094 28,028.00
Apr 20 2024 0.000098 -0.00000200 -2.00% 0.0001 0.000101 0.000097 26,411.00
Apr 19 2024 0.0001 0.00000300 3.09% 0.000097 0.000104 0.000096 24,447.00
Apr 18 2024 0.000097 -0.00000300 -3.00% 0.0001 0.000101 0.000096 30,372.00
Apr 17 2024 0.0001 0.00000600 6.38% 0.000095 0.0001 0.000095 23,668.00
Apr 16 2024 0.000094 0.00000800 9.30% 0.000085 0.000096 0.000085 24,704.00
Apr 15 2024 0.000086 0.00 0.00% 0.000086 0.000089 0.000083 30,951.00
Apr 14 2024 0.000086 0.00000200 2.38% 0.000084 0.000091 0.000083 21,394.00
Apr 13 2024 0.000084 0.00 0.00% 0.000084 0.00009 0.000081 13,545.00
Apr 12 2024 0.000084 -0.00000300 -3.45% 0.000087 0.000091 0.000082 14,376.00
Apr 11 2024 0.000087 0.00 0.00% 0.000087 0.000089 0.000084 14,702.00
Apr 10 2024 0.000087 -0.00000400 -4.40% 0.000091 0.000093 0.000086 9,453.00
Apr 09 2024 0.000091 0.00000200 2.25% 0.000089 0.000092 0.000088 10,009.00
Apr 08 2024 0.000089 -0.00000800 -8.25% 0.000096 0.000097 0.000088 23,033.00
Apr 07 2024 0.000097 0.00 0.00% 0.000097 0.000099 0.000096 24,024.00
Apr 06 2024 0.000097 0.00 0.00% 0.000097 0.0001 0.000096 22,383.00
Apr 05 2024 0.000097 -0.00000300 -3.00% 0.0001 0.000101 0.000096 23,417.00
Apr 04 2024 0.0001 0.00000400 4.17% 0.000096 0.000101 0.000095 25,377.00
Apr 03 2024 0.000096 -0.00000200 -2.04% 0.000098 0.0001 0.000095 24,301.00
Apr 02 2024 0.000098 0.00000400 4.26% 0.000095 0.0001 0.000094 16,588.00
Apr 01 2024 0.000094 0.00000100 1.08% 0.000094 0.000098 0.000093 8,677.00
Mar 31 2024 0.000093 -0.00000500 -5.10% 0.000098 0.000099 0.000093 9,925.00
Mar 30 2024 0.000098 -0.00000600 -5.77% 0.000104 0.000104 0.000097 20,013.00
Mar 29 2024 0.000104 0.00 0.00% 0.000104 0.000107 0.000103 18,630.00
Mar 28 2024 0.000104 -0.00000800 -7.14% 0.000113 0.000114 0.000103 30,001.00
Mar 27 2024 0.000112 0.00000500 4.67% 0.000106 0.000114 0.000105 28,422.00
Mar 26 2024 0.000107 -0.00001 -8.55% 0.000116 0.00012 0.000106 28,429.00
Mar 25 2024 0.000117 0.00000200 1.74% 0.000115 0.000118 0.000111 32,371.00
Mar 24 2024 0.000115 -0.00000200 -1.71% 0.000118 0.000119 0.000113 33,382.00
Mar 23 2024 0.000117 -0.00000200 -1.68% 0.000118 0.000121 0.000114 34,805.00
Mar 22 2024 0.000119 0.00000600 5.31% 0.000112 0.000122 0.000111 32,246.00
Mar 21 2024 0.000113 0.00000900 8.65% 0.000104 0.000116 0.000103 33,596.00
Mar 20 2024 0.000104 -0.00000200 -1.89% 0.000106 0.000112 0.000102 38,351.00
Mar 19 2024 0.000106 -0.00000300 -2.75% 0.000109 0.000114 0.000102 37,716.00
Mar 18 2024 0.000109 -0.00000300 -2.68% 0.000112 0.000117 0.000109 33,759.00
Mar 17 2024 0.000112 0.00000500 4.67% 0.000107 0.000115 0.000105 35,094.00
Mar 16 2024 0.000107 0.00000400 3.88% 0.000103 0.000109 0.000102 32,132.00
Mar 15 2024 0.000103 -0.00000300 -2.83% 0.000106 0.000113 0.000102 35,572.00
Mar 14 2024 0.000106 -0.00000300 -2.75% 0.000108 0.000115 0.000105 27,713.00
Mar 13 2024 0.000109 0.00 0.00% 0.000109 0.000117 0.000107 26,369.00
Mar 12 2024 0.000109 0.00 0.00% 0.000109 0.000113 0.000105 28,224.00
Mar 11 2024 0.000109 0.00000200 1.87% 0.000107 0.000112 0.000104 29,468.00
Mar 10 2024 0.000107 0.00 0.00% 0.000107 0.000109 0.000103 30,066.00
Mar 09 2024 0.000107 -0.00000200 -1.83% 0.000109 0.000111 0.000105 30,777.00
Mar 08 2024 0.000109 0.00001 10.10% 0.000099 0.000111 0.000098 30,096.00

Your Recent History

GATE
XPRTETH
Persistence
BIT
P1VMP0
NLBNPIT1VMP0 20991231 87...
USOTC
BYDDY
BYD (PK)
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