Gatechain Foundation Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.438
+12.02%
$ -- $ 5.47 million
Apr 27 $ 0.391
+0.23%
$ -- $ 2.44 million
Apr 20 $ 0.391
-4.42%
$ -- $ 2.62 million
Apr 13 $ 0.409
+6.96%
$ -- $ 2.81 million
Apr 6 $ 0.382
+0.03%
$ -- $ 2.92 million
Mar 30 $ 0.382
+4.46%
$ -- $ 1.87 million
Mar 23 $ 0.365
-1.96%
$ -- $ 2.82 million
Mar 16 $ 0.373
-9.69%
$ -- $ 4.16 million
Mar 9 $ 0.413
-25.34%
$ -- $ 6.25 million
Mar 2 $ 0.553
+6.63%
$ -- $ 3.37 million
Feb 24 $ 0.518
+15.07%
$ -- $ 4.09 million
Feb 17 $ 0.45
-24.59%
$ -- $ 3.22 million
Feb 10 $ 0.597
+19.78%
$ -- $ 4.6 million
Feb 3 $ 0.498
+25.96%
$ -- $ 2.02 million
Jan 27 $ 0.395
-3.36%
$ -- $ 1.1 million
Jan 20 $ 0.41
+34.87%
$ -- $ 760,454
Jan 13 $ 0.303
-24.95%
$ -- $ 1.65 million
Jan 6 $ 0.404
+28.55%
$ -- $ 1.06 million
Dec 30 $ 0.315
-22.31%
$ -- $ 784,594
Dec 23 $ 0.405
+12.51%
$ -- $ 836,526
Dec 16 $ 0.36
+4.59%
$ -- $ 1.2 million
Dec 9 $ 0.344
-22.61%
$ -- $ 542,096
Dec 2 $ 0.445
+1.79%
$ -- $ 711,871
Nov 25 $ 0.437
-18.70%
$ -- $ 1.33 million
Nov 18 $ 0.537
-16.48%
$ -- $ 1.9 million
Nov 11 $ 0.643
-7.97%
$ -- $ 1.21 million
Nov 4 $ 0.7
+22.52%
$ -- $ 1.73 million
Oct 28 $ 0.571
+18.95%
$ -- $ 1.64 million
Oct 21 $ 0.48
-4.01%
$ -- $ 2.69 million
Oct 14 $ 0.501
+3.87%
$ -- $ 1.27 million
Oct 7 $ 0.482
+3.01%
$ -- $ 1.65 million
Sep 30 $ 0.469
-7.36%
$ -- $ 1.64 million
Sep 23 $ 0.506
-27.97%
$ -- $ 2.89 million
Sep 16 $ 0.703
+0.50%
$ -- $ 2.53 million
Sep 9 $ 0.699
-0.17%
$ -- $ 1.76 million
Sep 2 $ 0.701
-1.58%
$ -- $ 1.76 million
Aug 26 $ 0.714
-15.54%
$ -- $ 1.66 million
Aug 19 $ 0.845
-0.41%
$ -- $ 2.72 million
Aug 12 $ 0.849
-8.06%
$ -- $ 1.67 million
Aug 5 $ 0.923
+8.54%
$ -- $ 2.57 million
Jul 29 $ 0.85
-11.26%
$ -- $ 1.07 million
Jul 22 $ 0.958
+7.96%
$ -- $ 555,068
Jul 15 $ 0.888
-0.85%
$ -- $ 4.32 million
Download