Gatechain Foundation Historical Data

GT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 12, 2020 $ 0.382
-2.95%
$ -- $ 272,769
Apr 11, 2020 $ 0.394
+1.03%
$ -- $ 212,518
Apr 10, 2020 $ 0.39
-3.77%
$ -- $ 521,526
Apr 9, 2020 $ 0.405
+0.29%
$ -- $ 156,689
Apr 8, 2020 $ 0.404
-9.36%
$ -- $ 453,800
Apr 7, 2020 $ 0.445
+14.54%
$ -- $ 653,470
Apr 6, 2020 $ 0.389
+1.87%
$ -- $ 646,234
Apr 5, 2020 $ 0.382
-2.25%
$ -- $ 161,229
Apr 4, 2020 $ 0.391
+5.28%
$ -- $ 213,276
Apr 3, 2020 $ 0.371
+1.31%
$ -- $ 319,093
Apr 2, 2020 $ 0.366
-3.42%
$ -- $ 475,546
Apr 1, 2020 $ 0.379
-2.43%
$ -- $ 238,413
Mar 31, 2020 $ 0.389
+6.87%
$ -- $ 195,855
Mar 30, 2020 $ 0.364
-0.51%
$ -- $ 265,051
Mar 29, 2020 $ 0.365
-1.45%
$ -- $ 189,973
Mar 28, 2020 $ 0.371
+2.03%
$ -- $ 396,438
Mar 27, 2020 $ 0.363
-1.34%
$ -- $ 332,580
Mar 26, 2020 $ 0.368
+1.81%
$ -- $ 321,863
Mar 25, 2020 $ 0.362
+1.60%
$ -- $ 476,212
Mar 24, 2020 $ 0.356
-8.11%
$ -- $ 570,226
Mar 23, 2020 $ 0.388
+3.99%
$ -- $ 528,991
Mar 22, 2020 $ 0.373
-6.85%
$ -- $ 483,914
Mar 21, 2020 $ 0.4
-0.27%
$ -- $ 491,284
Mar 20, 2020 $ 0.401
+25.63%
$ -- $ 1.17 million
Mar 19, 2020 $ 0.32
-2.17%
$ -- $ 729,526
Mar 18, 2020 $ 0.327
+8.40%
$ -- $ 403,848
Mar 17, 2020 $ 0.302
+95.10%
$ -- $ 432,477
Mar 16, 2020 $ 0.154
-62.59%
$ -- $ 444,935
Mar 15, 2020 $ 0.413
+28.78%
$ -- $ 631,267
Mar 14, 2020 $ 0.32
+124.92%
$ -- $ 509,574
Mar 13, 2020 $ 0.143
-70.38%
$ -- $ 831,794
Mar 12, 2020 $ 0.484
-22.65%
$ -- $ 2.29 million
Mar 11, 2020 $ 0.625
-0.34%
$ -- $ 630,592
Mar 10, 2020 $ 0.627
+63.29%
$ -- $ 672,983
Mar 9, 2020 $ 0.384
-30.43%
$ -- $ 675,245
Mar 8, 2020 $ 0.553
+1.63%
$ -- $ 759,931
Mar 7, 2020 $ 0.544
-3.38%
$ -- $ 472,378
Mar 6, 2020 $ 0.563
+2.79%
$ -- $ 415,053
Mar 5, 2020 $ 0.548
+4.80%
$ -- $ 414,999
Mar 4, 2020 $ 0.523
-7.67%
$ -- $ 263,070
Mar 3, 2020 $ 0.566
-12.45%
$ -- $ 480,790
Mar 2, 2020 $ 0.647
+24.73%
$ -- $ 568,309
Mar 1, 2020 $ 0.518
-4.34%
$ -- $ 410,696
Feb 29, 2020 $ 0.541
-1.10%
$ -- $ 417,482
Feb 28, 2020 $ 0.546
-1.21%
$ -- $ 651,644
Feb 27, 2020 $ 0.553
+1.08%
$ -- $ 847,691
Feb 26, 2020 $ 0.547
-2.29%
$ -- $ 905,701
Feb 25, 2020 $ 0.56
+28.59%
$ -- $ 485,056
Feb 24, 2020 $ 0.435
-3.34%
$ -- $ 367,144
Feb 23, 2020 $ 0.45
+2.02%
$ -- $ 203,033