GLOBAL ACCESS-TECH Historical Data

GAT
Download
Date Close Price change Market cap Trading volume
Sep 5, 8 PM $0.331
+0.00%
$49,596 $11
Sep 5, 4 PM $0.341
+0.00%
$51,107 $10
Sep 5, 3 PM $0.329
+0.00%
$49,418 $8
Sep 5, 12 PM $0.34
+3.58%
$50,943 $7
Sep 5, 8 AM $0.339
+0.36%
$50,827 $4
Aug 27, 5 PM $0.336
+0.00%
$50,463 $6
Aug 27, 2 PM $0.336
+0.00%
$50,393 $3
Aug 27, 9 AM $0.335
+0.00%
$50,186 $2
Aug 22, 4 AM $0.325
+0.68%
$48,773 $19
Aug 22, 3 AM $0.32
+0.00%
$47,940 $14
Aug 22, 2 AM $0.319
+0.37%
$47,841 $13
Aug 21, 11 PM $0.318
+0.00%
$47,763 $14
Aug 21, 9 PM $0.317
+0.59%
$47,538 $14
Aug 21, 8 AM $0.323
+0.98%
$48,518 $23
Aug 21, 7 AM $0.319
+0.00%
$47,905 $20
Aug 21, 6 AM $0.318
+0.00%
$47,718 $19
Aug 21, 5 AM $0.318
+0.00%
$47,677 $19
Aug 21, 2 AM $0.308
+0.00%
$46,212 $18
Aug 21, 1 AM $0.317
+0.13%
$47,537 $17
Aug 21, 12 AM $0.315
+0.30%
$47,304 $13
Aug 20, 11 PM $0.314
+0.00%
$47,045 $11
Aug 20, 4 PM $0.309
+1.52%
$46,301 $13
Aug 20, 10 AM $0.31
+0.00%
$46,436 $17
Aug 20, 9 AM $0.308
+0.00%
$46,162 $16
Aug 20, 8 AM $0.308
+0.76%
$46,152 $15
Aug 20, 6 AM $0.303
+0.00%
$45,506 $10
Aug 19, 9 PM $0.306
+0.39%
$45,826 $12
Aug 19, 8 PM $0.303
+2.28%
$45,483 $7
Aug 19, 3 PM $0.296
+0.43%
$44,351 $2
Jul 27, 10 AM $0.312
+0.00%
$46,804 $0
Jul 15, 1 PM $0.301
+0.00%
$45,221 $2
Jul 15, 12 PM $0.302
-0.17%
$45,276 $2
Jul 14, 10 PM $0.303
-0.15%
$45,498 $2
Jul 14, 7 PM $0.304
+0.00%
$45,619 $1
Jul 14, 1 PM $0.303
-2.13%
$45,447 $1
Jul 4, 4 AM $0.289
+0.00%
$43,361 $1
Jul 2, 10 AM $0.296
+1.79%
$44,376 $3
Jul 2, 1 AM $0.29
+0.00%
$43,538 $2
Jun 29, 1 PM $0.288
+0.00%
$43,129 $1
Jun 15, 5 PM $0.291
+0.00%
$43,615 $14
Jun 15, 2 PM $0.293
+1.36%
$44,022 $10
Jun 15, 3 AM $0.285
+0.03%
$42,817 $8
Jun 14, 9 PM $0.284
+0.00%
$42,674 $61
Jun 14, 12 AM $0.285
-4.07%
$42,679 $61
Jun 6, 4 AM $0.305
+0.00%
$45,702 $14
Jun 5, 7 PM $0.308
+0.00%
$46,155 $14
Jun 5, 6 AM $0.309
-2.29%
$46,412 $7
Jun 4, 2 AM $0.313
+0.00%
$46,975 $16
Jun 4, 1 AM $0.315
-0.70%
$47,201 $14
Jun 4, 12 AM $0.317
+0.00%
$47,514 $9
Download