GATE Historical Data

GATE Page 4
Download
Date Close Price change Market cap Trading volume
Jan 13, 2023 $ 0.0195
-3.23%
$ 17.53 million $ 3,907
Jan 12, 2023 $ 0.0201
+0.39%
$ 18.11 million $ 3,020
Jan 11, 2023 $ 0.0192
-0.38%
$ -- $ 39
Jan 10, 2023 $ 0.0192
+0.59%
$ 17.31 million $ 39
Jan 9, 2023 $ 0.0191
+5.67%
$ 17.17 million $ 1,438
Jan 8, 2023 $ 0.0181
+1.79%
$ 16.28 million $ 1,409
Jan 6, 2023 $ 0.0258
-0.79%
$ -- $ 1
Jan 5, 2023 $ 0.026
+50.31%
$ 23.37 million $ 1
Jan 4, 2023 $ 0.0173
+1.01%
$ 15.55 million $ 989
Jan 3, 2023 $ 0.0171
-4.63%
$ 15.4 million $ 1,927
Jan 2, 2023 $ 0.018
-9.16%
$ 16.16 million $ 6,992
Jan 1, 2023 $ 0.0198
+2.45%
$ 17.79 million $ 1,404
Dec 31, 2022 $ 0.0193
+2.17%
$ 17.36 million $ 1,387
Dec 30, 2022 $ 0.0189
+8.83%
$ 16.99 million $ 5,300
Dec 29, 2022 $ 0.0173
+8.66%
$ 15.61 million $ 4,912
Dec 28, 2022 $ 0.0159
+0.40%
$ 14.35 million $ 1,344
Dec 27, 2022 $ 0.0159
+10.89%
$ 14.29 million $ 4,913
Dec 26, 2022 $ 0.0143
+3.09%
$ 12.87 million $ 1,344
Dec 25, 2022 $ 0.0139
+2.49%
$ 12.48 million $ 1,328
Dec 24, 2022 $ 0.0135
+7.00%
$ 12.18 million $ 12,416
Dec 23, 2022 $ 0.0126
+3.00%
$ 11.38 million $ 971
Dec 22, 2022 $ 0.0123
-7.27%
$ 11.04 million $ 8,970
Dec 21, 2022 $ 0.0132
-30.18%
$ 11.86 million $ 25,994
Dec 20, 2022 $ 0.0189
-22.23%
$ 16.98 million $ 15,301
Dec 19, 2022 $ 0.0243
-12.89%
$ 21.84 million $ 5,872
Dec 18, 2022 $ 0.0279
+0.75%
$ 25.15 million $ 5,478
Dec 17, 2022 $ 0.0277
-9.76%
$ 24.95 million $ 42,296
Dec 16, 2022 $ 0.0307
+17.65%
$ 27.61 million $ 34,786
Dec 15, 2022 $ 0.0261
+5.77%
$ 23.46 million $ 2,103
Dec 14, 2022 $ 0.0247
+5.39%
$ 22.19 million $ 4,045
Dec 13, 2022 $ 0.0234
+3.31%
$ 21.07 million $ 51
Dec 12, 2022 $ 0.0225
+0.55%
$ 20.26 million $ 129
Dec 11, 2022 $ 0.0224
+1.59%
$ 20.13 million $ 1,561
Dec 10, 2022 $ 0.022
+24.95%
$ 19.83 million $ 10,571
Dec 9, 2022 $ 0.0176
+12.21%
$ 15.87 million $ 5,966
Dec 8, 2022 $ 0.0148
+0.04%
$ -- $ 1,521
Dec 7, 2022 $ 0.0148
+0.26%
$ 13.3 million $ 2,836
Dec 6, 2022 $ 0.0142
-0.32%
$ -- $ 336
Dec 5, 2022 $ 0.0143
-0.68%
$ 12.84 million $ 337
Dec 4, 2022 $ 0.0144
+3.12%
$ 12.93 million $ 17
Dec 3, 2022 $ 0.014
+2.35%
$ 12.56 million $ 4,437
Dec 2, 2022 $ 0.0136
+1.18%
$ 12.25 million $ 1,354
Nov 29, 2022 $ 0.0125
+4.27%
$ 11.28 million $ 1,359
Nov 28, 2022 $ 0.012
+0.19%
$ 10.82 million $ 1,304
Nov 27, 2022 $ 0.012
+2.55%
$ 10.8 million $ 1,297
Nov 26, 2022 $ 0.0117
+16.21%
$ 10.55 million $ 10,632
Nov 25, 2022 $ 0.0101
-11.04%
$ 9.08 million $ 5,039
Nov 24, 2022 $ 0.0111
+5.26%
$ 9.97 million $ 1,312
Nov 23, 2022 $ 0.0105
+2.28%
$ 9.45 million $ 2,514
Nov 22, 2022 $ 0.0103
+5.97%
$ 9.24 million $ 1,294