Yield Guild Games Token More Historical Data - YGGETH | 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
Yield Guild Games Token (Gate.io:YGGETH)
Yield Guild Games Token (Gate.io:YGGETH) Historical

YGGETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000254	0.00000900	3.67%	0.000246	0.000265	0.000241	11,156.00
May 21 2024	0.000245	-0.00000600	-2.39%	0.000249	0.000259	0.000239	8,099.00
May 20 2024	0.000251	-0.000026	-9.39%	0.000276	0.000288	0.000246	9,187.00
May 19 2024	0.000277	-0.000012	-4.15%	0.00029	0.000297	0.000275	9,382.00
May 18 2024	0.000289	0.00000300	1.05%	0.000286	0.000301	0.000285	11,131.00
May 17 2024	0.000286	0.00001	3.62%	0.000277	0.000293	0.000274	9,347.00
May 16 2024	0.000276	0.00000600	2.22%	0.00027	0.000281	0.000266	9,387.00
May 15 2024	0.00027	0.00002	8.00%	0.00025	0.000274	0.000248	11,203.00
May 14 2024	0.00025	-0.000011	-4.21%	0.000261	0.000264	0.000248	10,350.00
May 13 2024	0.000261	-0.00000600	-2.25%	0.000266	0.00027	0.000254	9,786.00
May 12 2024	0.000267	-0.00001	-3.61%	0.000277	0.000278	0.000264	10,824.00
May 11 2024	0.000277	0.00000300	1.09%	0.000274	0.000282	0.00027	9,636.00
May 10 2024	0.000274	0.00000400	1.48%	0.00027	0.000284	0.00027	9,715.00
May 09 2024	0.00027	0.00000100	0.37%	0.000269	0.000279	0.000267	10,208.00
May 08 2024	0.000269	-0.000022	-7.56%	0.000288	0.000289	0.000268	9,686.00
May 07 2024	0.000291	0.00000200	0.69%	0.000288	0.000301	0.000284	7,940.00
May 06 2024	0.000289	0.000015	5.47%	0.000274	0.000293	0.000271	8,603.00
May 05 2024	0.000274	0.00000900	3.40%	0.000265	0.000283	0.000259	9,395.00
May 04 2024	0.000265	-0.00000400	-1.49%	0.000269	0.000271	0.000261	10,446.00
May 03 2024	0.000269	0.00000600	2.28%	0.000262	0.000277	0.00026	10,671.00
May 02 2024	0.000263	0.00000800	3.14%	0.000254	0.000266	0.000248	10,494.00
May 01 2024	0.000255	-0.00000100	-0.39%	0.000256	0.000258	0.000244	10,455.00
Apr 30 2024	0.000256	-0.00000600	-2.29%	0.000261	0.000268	0.00025	9,532.00
Apr 29 2024	0.000262	-0.00000200	-0.76%	0.000264	0.000268	0.000257	9,098.00
Apr 28 2024	0.000264	-0.00000100	-0.38%	0.000264	0.000276	0.000263	10,248.00
Apr 27 2024	0.000265	-0.000013	-4.68%	0.000277	0.00028	0.000262	9,251.00
Apr 26 2024	0.000278	-0.00000900	-3.14%	0.000291	0.000291	0.000276	9,463.00
Apr 25 2024	0.000287	-0.000014	-4.65%	0.000302	0.000303	0.000284	8,921.00
Apr 24 2024	0.000301	0.00000900	3.08%	0.000292	0.000324	0.00029	6,474.00
Apr 23 2024	0.000292	-0.00000800	-2.67%	0.000299	0.000305	0.000287	8,148.00
Apr 22 2024	0.0003	-0.00000600	-1.96%	0.000306	0.000312	0.000293	8,090.00
Apr 21 2024	0.000306	0.00000600	2.00%	0.0003	0.00031	0.000293	7,321.00
Apr 20 2024	0.0003	0.000019	6.76%	0.000282	0.000304	0.00028	8,200.00
Apr 19 2024	0.000281	0.00000600	2.18%	0.000275	0.000287	0.000268	8,761.00
Apr 18 2024	0.000275	-0.00000100	-0.36%	0.000275	0.000279	0.000265	9,912.00
Apr 17 2024	0.000276	-0.00000300	-1.08%	0.000277	0.000278	0.000265	8,951.00
Apr 16 2024	0.000279	0.000014	5.28%	0.000265	0.000304	0.000263	9,000.00
Apr 15 2024	0.000265	-0.00002	-7.02%	0.000283	0.000287	0.000258	8,690.00
Apr 14 2024	0.000285	0.00000700	2.52%	0.00028	0.000295	0.000272	9,273.00
Apr 13 2024	0.000278	-0.000029	-9.45%	0.000305	0.000323	0.000255	13,457.00
Apr 12 2024	0.000307	-0.00006	-16.35%	0.000368	0.000368	0.000288	9,189.00
Apr 11 2024	0.000367	0.00000900	2.51%	0.000358	0.000369	0.000347	4,937.00
Apr 10 2024	0.000358	-0.000012	-3.24%	0.000368	0.000377	0.000351	5,210.00
Apr 09 2024	0.00037	0.00000100	0.27%	0.000368	0.000391	0.000361	6,303.00
Apr 08 2024	0.000369	-0.000022	-5.63%	0.000391	0.000397	0.000362	5,720.00
Apr 07 2024	0.000391	0.000015	3.99%	0.000376	0.00043	0.000373	6,682.00
Apr 06 2024	0.000376	-0.000077	-17.00%	0.000453	0.000483	0.000373	6,051.00
Apr 05 2024	0.000453	0.000067	17.36%	0.000384	0.000458	0.000354	7,911.00
Apr 04 2024	0.000386	0.000023	6.34%	0.000363	0.000386	0.000354	6,823.00
Apr 03 2024	0.000363	-0.00002	-5.22%	0.00038	0.0004	0.000357	7,030.00
Apr 02 2024	0.000383	-0.000044	-10.30%	0.000425	0.000456	0.000374	10,569.00
Apr 01 2024	0.000427	-0.00003	-6.56%	0.000462	0.00047	0.000421	9,627.00
Mar 31 2024	0.000457	0.000071	18.39%	0.000392	0.00048	0.00038	14,262.00
Mar 30 2024	0.000386	0.000056	16.97%	0.000331	0.000409	0.000329	10,514.00
Mar 29 2024	0.00033	0.00	0.00%	0.000334	0.000353	0.000324	6,663.00
Mar 28 2024	0.00033	-0.000013	-3.79%	0.000342	0.00037	0.000326	7,139.00
Mar 27 2024	0.000343	-0.000038	-9.97%	0.000374	0.000374	0.000319	9,751.00
Mar 26 2024	0.000381	0.000022	6.13%	0.000358	0.000388	0.000327	8,015.00
Mar 25 2024	0.000359	0.000086	31.50%	0.000271	0.000371	0.000271	10,718.00
Mar 24 2024	0.000273	-0.000027	-9.00%	0.000301	0.000317	0.000273	8,972.00
Mar 23 2024	0.0003	0.000044	17.19%	0.000256	0.000303	0.000254	10,752.00
Mar 22 2024	0.000256	0.000023	9.87%	0.000234	0.000262	0.000231	32,838.00
Mar 21 2024	0.000233	0.00000400	1.75%	0.000229	0.000237	0.000223	28,205.00
Mar 20 2024	0.000229	0.00000200	0.88%	0.000227	0.000234	0.000222	30,464.00
Mar 19 2024	0.000227	0.00000500	2.25%	0.000223	0.00023	0.000207	29,471.00
Mar 18 2024	0.000222	-0.000013	-5.53%	0.000237	0.000244	0.000221	24,269.00
Mar 17 2024	0.000235	0.000012	5.38%	0.000226	0.00024	0.00022	28,978.00
Mar 16 2024	0.000223	-0.000012	-5.11%	0.000236	0.00027	0.000215	25,570.00
Mar 15 2024	0.000235	-0.00000300	-1.26%	0.00024	0.000248	0.000222	31,622.00
Mar 14 2024	0.000238	0.00000100	0.42%	0.000237	0.000241	0.000225	20,845.00
Mar 13 2024	0.000237	-0.000019	-7.42%	0.000255	0.000258	0.000235	20,990.00
Mar 12 2024	0.000256	0.00000400	1.59%	0.000249	0.00026	0.000235	29,066.00
Mar 11 2024	0.000252	-0.00003	-10.64%	0.000279	0.000291	0.000245	41,747.00
Mar 10 2024	0.000282	0.000057	25.33%	0.000236	0.000305	0.000217	47,329.00
Mar 09 2024	0.000225	0.000054	31.58%	0.00017	0.000246	0.000168	51,727.00
Mar 08 2024	0.000171	0.00000100	0.59%	0.000171	0.000172	0.000155	36,843.00
Mar 07 2024	0.00017	0.00000700	4.29%	0.000164	0.000179	0.000163	36,045.00
Mar 06 2024	0.000163	-0.00000200	-1.21%	0.000164	0.000164	0.000153	22,143.00
Mar 05 2024	0.000165	-0.000018	-9.84%	0.00018	0.000186	0.00015	23,598.00
Mar 04 2024	0.000183	-0.000016	-8.04%	0.000198	0.0002	0.00018	28,975.00
Mar 03 2024	0.000199	-0.000014	-6.57%	0.000213	0.000218	0.000189	27,106.00
Mar 02 2024	0.000213	0.00000900	4.41%	0.000204	0.000214	0.0002	26,617.00
Mar 01 2024	0.000204	0.00000600	3.03%	0.000199	0.000239	0.000193	43,588.00
Feb 29 2024	0.000198	0.000024	13.79%	0.000171	0.000199	0.000169	28,305.00
Feb 28 2024	0.000174	-0.000013	-6.95%	0.000187	0.000192	0.000164	35,493.00
Feb 27 2024	0.000187	0.00000700	3.89%	0.00018	0.000192	0.000174	42,018.00
Feb 26 2024	0.00018	0.000011	6.51%	0.00017	0.000194	0.00017	35,395.00
Feb 25 2024	0.000169	-0.00001	-5.59%	0.000178	0.000179	0.000169	25,248.00
Feb 24 2024	0.000179	0.00000200	1.13%	0.000177	0.000181	0.000174	15,414.00
Feb 23 2024	0.000177	0.00000600	3.51%	0.000171	0.000182	0.000169	19,954.00

Yield Guild Games Token

ISE Cloud Computing Net TR

IT0005575334 20240603 28.5

Intesa Sanpaolo

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