Gatechain Foundation Historical Data

GT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 3, 2020 $ 0.346
-5.46%
$ -- $ 195,670
Jan 2, 2020 $ 0.366
+4.12%
$ -- $ 80,492
Jan 1, 2020 $ 0.352
-10.56%
$ -- $ 72,519
Dec 31, 2019 $ 0.393
+8.78%
$ -- $ 122,441
Dec 30, 2019 $ 0.362
-10.73%
$ -- $ 130,934
Dec 29, 2019 $ 0.405
+12.71%
$ -- $ 171,946
Dec 28, 2019 $ 0.366
-11.06%
$ -- $ 87,633
Dec 27, 2019 $ 0.411
+1.33%
$ -- $ 124,144
Dec 26, 2019 $ 0.406
+29.72%
$ -- $ 146,900
Dec 25, 2019 $ 0.312
-1.02%
$ -- $ 87,881
Dec 24, 2019 $ 0.316
+0.71%
$ -- $ 71,498
Dec 23, 2019 $ 0.314
-12.88%
$ -- $ 146,525
Dec 22, 2019 $ 0.36
-3.18%
$ -- $ 100,349
Dec 21, 2019 $ 0.372
-9.75%
$ -- $ 44,262
Dec 20, 2019 $ 0.412
+0.19%
$ -- $ 98,608
Dec 19, 2019 $ 0.411
+25.98%
$ -- $ 237,328
Dec 18, 2019 $ 0.327
-4.47%
$ -- $ 332,620
Dec 17, 2019 $ 0.342
+7.77%
$ -- $ 218,203
Dec 16, 2019 $ 0.318
-7.69%
$ -- $ 165,527
Dec 15, 2019 $ 0.344
-1.49%
$ -- $ 70,934
Dec 14, 2019 $ 0.349
+7.18%
$ -- $ 58,214
Dec 13, 2019 $ 0.326
-6.98%
$ -- $ 52,240
Dec 12, 2019 $ 0.35
-9.69%
$ -- $ 95,042
Dec 11, 2019 $ 0.387
+18.35%
$ -- $ 73,418
Dec 10, 2019 $ 0.327
-22.92%
$ -- $ 88,058
Dec 9, 2019 $ 0.424
-4.58%
$ -- $ 104,191
Dec 8, 2019 $ 0.445
+17.58%
$ -- $ 98,373
Dec 7, 2019 $ 0.378
-14.79%
$ -- $ 65,108
Dec 6, 2019 $ 0.444
+15.57%
$ -- $ 87,474
Dec 5, 2019 $ 0.385
+7.51%
$ -- $ 115,406
Dec 4, 2019 $ 0.361
-11.02%
$ -- $ 172,728
Dec 3, 2019 $ 0.406
+16.85%
$ -- $ 87,293
Dec 2, 2019 $ 0.347
-20.49%
$ -- $ 85,489
Dec 1, 2019 $ 0.437
+38.11%
$ -- $ 172,608
Nov 30, 2019 $ 0.316
-28.11%
$ -- $ 86,146
Nov 29, 2019 $ 0.44
+31.32%
$ -- $ 178,086
Nov 28, 2019 $ 0.335
-13.74%
$ -- $ 113,457
Nov 27, 2019 $ 0.39
+11.40%
$ -- $ 241,420
Nov 26, 2019 $ 0.35
+10.10%
$ -- $ 154,138
Nov 25, 2019 $ 0.317
-41.07%
$ -- $ 384,650
Nov 24, 2019 $ 0.537
+49.00%
$ -- $ 260,716
Nov 23, 2019 $ 0.361
-31.72%
$ -- $ 176,040
Nov 22, 2019 $ 0.526
+24.72%
$ -- $ 777,033
Nov 21, 2019 $ 0.422
-10.71%
$ -- $ 263,039
Nov 20, 2019 $ 0.472
+27.02%
$ -- $ 113,044
Nov 19, 2019 $ 0.372
-23.34%
$ -- $ 133,599
Nov 18, 2019 $ 0.485
-24.60%
$ -- $ 174,610
Nov 17, 2019 $ 0.643
+4.43%
$ -- $ 154,643
Nov 16, 2019 $ 0.617
+1.30%
$ -- $ 113,126
Nov 15, 2019 $ 0.609
+0.54%
$ -- $ 311,864