Gatechain Foundation Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 2, 2020 $ 0.425
-15.85%
$ -- $ 11
Jun 1, 2020 $ 0.416
-0.17%
$ -- $ 0
May 31, 2020 $ 0.417
+0.54%
$ -- $ 1
May 30, 2020 $ 0.414
+0.06%
$ -- $ 12
May 29, 2020 $ 0.415
+0.02%
$ -- $ 17
May 28, 2020 $ 0.414
+0.35%
$ -- $ 1
May 27, 2020 $ 0.413
+0.47%
$ -- $ 15
May 25, 2020 $ 0.44
+0.11%
$ -- $ 50
May 24, 2020 $ 0.439
-2.62%
$ -- $ 50
May 23, 2020 $ 0.451
+0.10%
$ -- $ 12
May 22, 2020 $ 0.451
+0.01%
$ -- $ 4
May 21, 2020 $ 0.45
-0.51%
$ -- $ 4
May 20, 2020 $ 0.434
+0.03%
$ -- $ 188
May 19, 2020 $ 0.434
-1.80%
$ -- $ 156,787
May 18, 2020 $ 0.442
-4.51%
$ -- $ 603,377
May 17, 2020 $ 0.463
+12.39%
$ -- $ 927,450
May 16, 2020 $ 0.412
-0.32%
$ -- $ 797,137
May 15, 2020 $ 0.413
-3.85%
$ -- $ 888,901
May 14, 2020 $ 0.43
+0.25%
$ -- $ 1.57 million
May 13, 2020 $ 0.429
-8.92%
$ -- $ 735,835
May 12, 2020 $ 0.471
+19.12%
$ -- $ 818,374
May 11, 2020 $ 0.395
-9.93%
$ -- $ 1.44 million
May 10, 2020 $ 0.438
+2.18%
$ -- $ 2.79 million
May 9, 2020 $ 0.429
+3.98%
$ -- $ 737,200
May 8, 2020 $ 0.413
+0.37%
$ -- $ 450,749
May 7, 2020 $ 0.411
-7.52%
$ -- $ 484,022
May 6, 2020 $ 0.444
-1.29%
$ -- $ 308,677
May 5, 2020 $ 0.45
+10.15%
$ -- $ 279,756
May 4, 2020 $ 0.408
+4.32%
$ -- $ 414,915
May 3, 2020 $ 0.391
-1.50%
$ -- $ 294,261
May 2, 2020 $ 0.397
-4.87%
$ -- $ 157,309
May 1, 2020 $ 0.418
+4.29%
$ -- $ 362,969
Apr 30, 2020 $ 0.401
-15.57%
$ -- $ 769,790
Apr 29, 2020 $ 0.474
+9.78%
$ -- $ 685,697
Apr 28, 2020 $ 0.432
+4.94%
$ -- $ 105,447
Apr 27, 2020 $ 0.412
+5.39%
$ -- $ 60,202
Apr 26, 2020 $ 0.391
+0.24%
$ -- $ 127,782
Apr 25, 2020 $ 0.39
+1.42%
$ -- $ 346,507
Apr 24, 2020 $ 0.384
-0.96%
$ -- $ 240,079
Apr 23, 2020 $ 0.388
-5.98%
$ -- $ 513,520
Apr 22, 2020 $ 0.413
-0.29%
$ -- $ 425,421
Apr 21, 2020 $ 0.414
+6.75%
$ -- $ 330,667
Apr 20, 2020 $ 0.388
-5.11%
$ -- $ 633,894
Apr 19, 2020 $ 0.409
+3.87%
$ -- $ 385,611
Apr 18, 2020 $ 0.393
-3.73%
$ -- $ 467,698
Apr 17, 2020 $ 0.409
+7.36%
$ -- $ 342,589
Apr 16, 2020 $ 0.381
-10.76%
$ -- $ 753,425
Apr 15, 2020 $ 0.427
+5.63%
$ -- $ 246,097
Apr 14, 2020 $ 0.404
+3.22%
$ -- $ 261,638
Apr 13, 2020 $ 0.391
+2.45%
$ -- $ 355,358