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

Interactive Brokers

Interactive Brokers
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 500
5,095.57
0.93%
US Tech 100
17,127.80
0.88%
Dow Jones
38,211.45
0.33%
Brent Oil
88.325
0.20%
Bitcoin
64,471.14
-0.02%
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. Symbol (Gate.io:XYMUSDT)

  6. Symbol (Gate.io:XYMUSDT) Historical

XYMUSDT Symbol

0.02277
-0.00016 (-0.70%)
09:38:29 - Realtime Data

XYMUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.02293 -0.00056 -2.38% 0.02338 0.02349 0.02217 812,380.00
Apr 24 2024 0.02349 0.00 0.00% 0.0235 0.02427 0.02265 814,652.00
Apr 23 2024 0.02349 -0.00049 -2.04% 0.024 0.02404 0.02191 777,366.00
Apr 22 2024 0.02398 -0.00005 -0.21% 0.02394 0.02442 0.02357 934,752.00
Apr 21 2024 0.02403 -0.00019 -0.78% 0.02425 0.02486 0.02388 806,013.00
Apr 20 2024 0.02422 0.00089 3.81% 0.02332 0.02566 0.02237 1,518,596.00
Apr 19 2024 0.02333 0.00041 1.79% 0.02281 0.02374 0.02229 708,099.00
Apr 18 2024 0.02292 0.00017 0.75% 0.02279 0.02318 0.02247 1,150,949.00
Apr 17 2024 0.02275 -0.0004 -1.73% 0.02316 0.02375 0.022 1,315,209.00
Apr 16 2024 0.02315 -0.00023 -0.98% 0.02332 0.02351 0.02223 804,825.00
Apr 15 2024 0.02338 -0.00018 -0.76% 0.02359 0.02479 0.02289 990,847.00
Apr 14 2024 0.02356 0.00043 1.86% 0.02307 0.0236 0.02226 1,513,139.00
Apr 13 2024 0.02313 -0.00137 -5.59% 0.02443 0.02446 0.02265 1,436,885.00
Apr 12 2024 0.0245 -0.0013 -5.04% 0.02581 0.02594 0.02384 1,326,515.00
Apr 11 2024 0.0258 -0.00011 -0.42% 0.02589 0.02641 0.02562 1,001,107.00
Apr 10 2024 0.02591 0.00028 1.09% 0.02555 0.02604 0.02373 1,599,269.00
Apr 09 2024 0.02563 -0.00063 -2.40% 0.02638 0.027 0.0248 1,005,484.00
Apr 08 2024 0.02626 0.00009 0.34% 0.02616 0.02721 0.02594 1,048,041.00
Apr 07 2024 0.02617 -0.00001 -0.04% 0.02622 0.02677 0.02572 877,918.00
Apr 06 2024 0.02618 0.00034 1.32% 0.02595 0.02693 0.02346 1,494,926.00
Apr 05 2024 0.02584 -0.00088 -3.29% 0.02675 0.02698 0.02525 1,343,946.00
Apr 04 2024 0.02672 -0.00041 -1.51% 0.0271 0.02744 0.02601 1,376,961.00
Apr 03 2024 0.02713 0.00138 5.36% 0.02575 0.02764 0.02542 1,549,450.00
Apr 02 2024 0.02575 -0.00067 -2.54% 0.02642 0.02648 0.02506 1,751,931.00
Apr 01 2024 0.02642 -0.00112 -4.07% 0.02753 0.02756 0.02549 927,824.00
Mar 31 2024 0.02754 0.00026 0.95% 0.0272 0.02765 0.02703 638,958.00
Mar 30 2024 0.02728 -0.00055 -1.98% 0.02781 0.02784 0.02702 705,768.00
Mar 29 2024 0.02783 -0.0003 -1.07% 0.02807 0.02807 0.02774 1,281,942.00
Mar 28 2024 0.02813 0.00116 4.30% 0.02698 0.02887 0.0267 2,195,405.00
Mar 27 2024 0.02697 -0.00046 -1.68% 0.02748 0.03058 0.02624 1,883,680.00
Mar 26 2024 0.02743 -0.00076 -2.70% 0.02821 0.02893 0.02712 1,073,515.00
Mar 25 2024 0.02819 0.00102 3.75% 0.0272 0.0285 0.02692 1,028,678.00
Mar 24 2024 0.02717 -0.00012 -0.44% 0.02734 0.02745 0.02627 1,170,146.00
Mar 23 2024 0.02729 0.00125 4.80% 0.02607 0.02731 0.02602 1,067,968.00
Mar 22 2024 0.02604 -0.00044 -1.66% 0.02635 0.0278 0.02583 1,224,887.00
Mar 21 2024 0.02648 -0.00067 -2.47% 0.02731 0.02731 0.02613 1,081,475.00
Mar 20 2024 0.02715 0.0017 6.68% 0.02549 0.02795 0.02545 1,899,849.00
Mar 19 2024 0.02545 -0.00244 -8.75% 0.02783 0.02975 0.0249 2,596,741.00
Mar 18 2024 0.02789 -0.00163 -5.52% 0.02927 0.0307 0.027 2,193,228.00
Mar 17 2024 0.02952 0.00175 6.30% 0.02766 0.02992 0.02701 1,823,461.00
Mar 16 2024 0.02777 -0.00198 -6.66% 0.02954 0.03034 0.0276 1,414,863.00
Mar 15 2024 0.02975 -0.00218 -6.83% 0.03181 0.03192 0.02839 1,672,910.00
Mar 14 2024 0.03193 -0.00104 -3.15% 0.033 0.03369 0.03126 2,058,645.00
Mar 13 2024 0.03297 -0.00039 -1.17% 0.03344 0.03413 0.03235 2,714,439.00
Mar 12 2024 0.03336 -0.00165 -4.71% 0.03503 0.036 0.03265 2,378,149.00
Mar 11 2024 0.03501 0.00172 5.17% 0.03323 0.03531 0.03298 2,601,386.00
Mar 10 2024 0.03329 0.00036 1.09% 0.03301 0.03644 0.03294 2,385,929.00
Mar 09 2024 0.03293 -0.00018 -0.54% 0.03313 0.03338 0.03191 2,428,606.00
Mar 08 2024 0.03311 -0.00039 -1.16% 0.03359 0.03473 0.03241 2,305,854.00
Mar 07 2024 0.0335 -0.00034 -1.00% 0.03329 0.03559 0.03286 2,113,937.00
Mar 06 2024 0.03384 0.00048 1.44% 0.03352 0.03697 0.03258 2,543,041.00
Mar 05 2024 0.03336 -0.00217 -6.11% 0.0355 0.04313 0.03285 2,847,265.00
Mar 04 2024 0.03553 0.00681 23.71% 0.02855 0.03884 0.02808 2,712,659.00
Mar 03 2024 0.02872 -0.00128 -4.27% 0.02988 0.03021 0.0282 1,293,497.00
Mar 02 2024 0.030 0.00187 6.65% 0.02817 0.030 0.02763 2,466,284.00
Mar 01 2024 0.02813 0.00036 1.30% 0.02775 0.029 0.027 1,561,336.00
Feb 29 2024 0.02777 -0.00035 -1.24% 0.02789 0.02894 0.02737 1,131,965.00
Feb 28 2024 0.02812 0.00114 4.23% 0.02703 0.02997 0.02691 2,149,654.00
Feb 27 2024 0.02698 0.00152 5.97% 0.02551 0.02719 0.02545 1,355,661.00
Feb 26 2024 0.02546 0.00088 3.58% 0.02459 0.02546 0.02448 1,153,508.00
Feb 25 2024 0.02458 -0.00002 -0.08% 0.02451 0.02485 0.02435 1,154,697.00
Feb 24 2024 0.0246 0.00025 1.03% 0.02435 0.02497 0.02337 1,118,383.00
Feb 23 2024 0.02435 -0.00054 -2.17% 0.02478 0.02539 0.02434 1,273,300.00
Feb 22 2024 0.02489 -0.00011 -0.44% 0.02495 0.02544 0.02453 952,949.00
Feb 21 2024 0.025 -0.00048 -1.88% 0.02549 0.02567 0.0245 1,047,976.00
Feb 20 2024 0.02548 0.00045 1.80% 0.02513 0.02587 0.02462 1,219,413.00
Feb 19 2024 0.02503 0.00042 1.71% 0.02455 0.0256 0.02452 1,077,361.00
Feb 18 2024 0.02461 -0.00007 -0.28% 0.02461 0.02526 0.02274 2,810,183.00
Feb 17 2024 0.02468 -0.00067 -2.64% 0.02537 0.02548 0.0245 1,071,503.00
Feb 16 2024 0.02535 -0.00015 -0.59% 0.02534 0.02575 0.02512 935,178.00
Feb 15 2024 0.0255 0.00095 3.87% 0.02449 0.02662 0.02282 2,984,207.00
Feb 14 2024 0.02455 -0.00094 -3.69% 0.0254 0.02583 0.02381 4,063,562.00
Feb 13 2024 0.02549 -0.00116 -4.35% 0.02672 0.0269 0.02405 1,144,246.00
Feb 12 2024 0.02665 -0.00009 -0.34% 0.02663 0.02834 0.02599 1,059,791.00
Feb 11 2024 0.02674 -0.00022 -0.82% 0.02702 0.02741 0.0266 1,043,806.00
Feb 10 2024 0.02696 -0.00032 -1.17% 0.02737 0.0279 0.02669 1,458,330.00
Feb 09 2024 0.02728 -0.0001 -0.37% 0.02743 0.02755 0.02707 1,536,978.00
Feb 08 2024 0.02738 -0.00047 -1.69% 0.0277 0.02784 0.02682 1,208,262.00
Feb 07 2024 0.02785 0.00035 1.27% 0.02745 0.02786 0.0272 1,330,830.00
Feb 06 2024 0.0275 -0.00006 -0.22% 0.02748 0.02794 0.02733 1,054,442.00
Feb 05 2024 0.02756 -0.00042 -1.50% 0.028 0.0282 0.02694 956,834.00
Feb 04 2024 0.02798 -0.00051 -1.79% 0.0285 0.02858 0.02764 935,333.00
Feb 03 2024 0.02849 -0.00011 -0.38% 0.02861 0.02907 0.02808 1,011,235.00
Feb 02 2024 0.0286 0.00064 2.29% 0.02803 0.02899 0.02798 911,000.00
Feb 01 2024 0.02796 -0.00042 -1.48% 0.02838 0.02871 0.02745 908,320.00
Jan 31 2024 0.02838 0.00014 0.50% 0.02821 0.02927 0.02739 996,669.00
Jan 30 2024 0.02824 -0.00023 -0.81% 0.02834 0.02893 0.02791 996,840.00
Jan 29 2024 0.02847 0.0003 1.06% 0.02819 0.02879 0.02769 956,061.00
Jan 28 2024 0.02817 -0.00062 -2.15% 0.02873 0.02905 0.02792 962,874.00
Jan 27 2024 0.02879 -0.00048 -1.64% 0.02936 0.02963 0.02804 958,543.00

Your Recent History

GATE
XYMUSDT
Symbol
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | 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