Gatechain Foundation Historical Data

GT Page 12
Download
Date Close Price change Market cap Trading volume
Sep 25, 2019 $ 0.522
+2.83%
$ -- $ 446,660
Sep 24, 2019 $ 0.503
-28.54%
$ -- $ 584,062
Sep 23, 2019 $ 0.704
+0.12%
$ -- $ 318,328
Sep 22, 2019 $ 0.703
-1.39%
$ -- $ 255,635
Sep 21, 2019 $ 0.713
+1.34%
$ -- $ 233,471
Sep 20, 2019 $ 0.703
-1.09%
$ -- $ 285,203
Sep 19, 2019 $ 0.711
-3.03%
$ -- $ 531,164
Sep 18, 2019 $ 0.733
+4.72%
$ -- $ 414,444
Sep 17, 2019 $ 0.7
+0.19%
$ -- $ 455,357
Sep 16, 2019 $ 0.699
-0.05%
$ -- $ 351,684
Sep 15, 2019 $ 0.699
-0.25%
$ -- $ 180,341
Sep 14, 2019 $ 0.701
+4.29%
$ -- $ 233,591
Sep 13, 2019 $ 0.672
-3.95%
$ -- $ 152,397
Sep 12, 2019 $ 0.7
+2.09%
$ -- $ 183,196
Sep 11, 2019 $ 0.684
-1.38%
$ -- $ 561,808
Sep 10, 2019 $ 0.695
-1.68%
$ -- $ 184,538
Sep 9, 2019 $ 0.705
+0.68%
$ -- $ 263,777
Sep 8, 2019 $ 0.701
+0.08%
$ -- $ 262,543
Sep 7, 2019 $ 0.7
-2.77%
$ -- $ 237,360
Sep 6, 2019 $ 0.72
-0.26%
$ -- $ 280,121
Sep 5, 2019 $ 0.722
+0.44%
$ -- $ 196,681
Sep 4, 2019 $ 0.717
-3.59%
$ -- $ 226,611
Sep 3, 2019 $ 0.744
+0.68%
$ -- $ 282,857
Sep 2, 2019 $ 0.739
+3.76%
$ -- $ 277,970
Sep 1, 2019 $ 0.714
+1.05%
$ -- $ 210,173
Aug 31, 2019 $ 0.706
+6.87%
$ -- $ 179,644
Aug 30, 2019 $ 0.661
-11.61%
$ -- $ 177,822
Aug 29, 2019 $ 0.748
-11.62%
$ -- $ 206,050
Aug 28, 2019 $ 0.846
+0.71%
$ -- $ 365,204
Aug 27, 2019 $ 0.84
-2.56%
$ -- $ 187,084
Aug 26, 2019 $ 0.859
+1.70%
$ -- $ 330,146
Aug 25, 2019 $ 0.845
+0.93%
$ -- $ 230,415
Aug 24, 2019 $ 0.837
+0.00%
$ -- $ 269,239
Aug 23, 2019 $ 0.837
-0.49%
$ -- $ 273,262
Aug 22, 2019 $ 0.841
-0.87%
$ -- $ 377,572
Aug 21, 2019 $ 0.85
+0.46%
$ -- $ 780,428
Aug 20, 2019 $ 0.846
+0.21%
$ -- $ 449,427
Aug 19, 2019 $ 0.839
-1.08%
$ -- $ 337,449
Aug 18, 2019 $ 0.849
+0.29%
$ -- $ 364,777
Aug 17, 2019 $ 0.846
-2.67%
$ -- $ 341,240
Aug 16, 2019 $ 0.865
-1.26%
$ -- $ 498,709
Aug 15, 2019 $ 0.872
-4.47%
$ -- $ 211,152
Aug 13, 2019 $ 0.932
-0.16%
$ -- $ 1,444
Aug 12, 2019 $ 0.935
+1.20%
$ -- $ 251,592
Aug 11, 2019 $ 0.923
+2.22%
$ -- $ 302,979
Aug 10, 2019 $ 0.903
+5.69%
$ -- $ 380,794
Aug 9, 2019 $ 0.856
-5.17%
$ -- $ 385,890
Aug 8, 2019 $ 0.905
-0.02%
$ -- $ 273,128
Aug 7, 2019 $ 0.905
+1.96%
$ -- $ 320,878
Aug 6, 2019 $ 0.887
-0.46%
$ -- $ 444,170