GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
Aug 31 $9.14
+13.53%
$974.58 million $18.98 million
Aug 24 $8.05
+2.97%
$859.44 million $14.37 million
Aug 17 $7.81
+16.79%
$833.23 million $18.92 million
Aug 10 $6.69
-0.85%
$736.23 million $9.09 million
Aug 3 $6.75
+4.07%
$742.4 million $10.62 million
Jul 27 $6.48
-3.14%
$713.6 million $14.01 million
Jul 20 $6.69
-0.45%
$736.48 million $16.96 million
Jul 13 $6.72
+0.55%
$737.38 million $12.6 million
Jul 6 $6.69
-0.67%
$735.83 million $17.97 million
Jun 29 $6.73
+3.12%
$758.1 million $13.27 million
Jun 22 $6.53
-2.12%
$735.13 million $14.45 million
Jun 15 $6.71
-1.11%
$751.01 million $15.64 million
Jun 8 $6.71
+4.59%
$764.04 million $16.19 million
Jun 1 $6.42
-10.49%
$722.66 million $22.92 million
May 25 $7
-0.15%
$807.15 million $10.46 million
May 18 $7.02
-1.59%
$788.96 million $11.09 million
May 11 $7.15
-5.08%
$804.07 million $11.15 million
May 4 $7.54
+3.24%
$849.73 million $18.16 million
Apr 27 $7.31
-0.64%
$823.06 million $3.8 million
Apr 20 $7.34
+3.25%
$847.2 million $13.93 million
Apr 13 $7.22
+10.01%
$818.48 million $17.82 million
Apr 6 $6.72
+2.97%
$755.64 million $15.77 million
Mar 30 $6.53
+0.38%
$752.08 million $15.32 million
Mar 23 $6.5
-1.51%
$749.24 million $16.35 million
Mar 16 $6.6
-8.40%
$760.75 million $16.26 million
Mar 9 $7.21
+3.66%
$830.5 million $12.45 million
Mar 2 $6.98
+1.24%
$801.19 million $19.82 million
Feb 23 $6.89
-3.33%
$793.93 million $23.18 million
Feb 16 $7.24
+1.35%
$821.24 million $8.58 million
Feb 9 $7.26
+3.19%
$823.06 million $13.13 million
Feb 2 $7.12
-12.94%
$810.63 million $31.95 million
Jan 26 $8.18
-15.23%
$942.62 million $26.84 million
Jan 19 $9.88
-3.41%
$1.11 billion $19.5 million
Jan 12 $10.36
+0.39%
$1.18 billion $62.08 million
Jan 5 $10.22
-2.79%
$804.74 million $19.96 million
Dec 29 $10.48
+1.41%
$842.43 million $17.87 million
Dec 22 $10.32
+0.20%
$828.14 million $16.41 million
Dec 15 $10.29
-1.23%
$824.37 million $20.97 million
Dec 8 $10.39
+1.99%
$834.07 million $19.57 million
Dec 1 $10.22
-1.86%
$815.3 million $28.84 million
Nov 24 $10.32
+4.10%
$1.22 billion $25.74 million
Nov 17 $9.86
-10.23%
$1.16 billion $29.04 million
Nov 10 $10.94
-10.47%
$1.29 billion $25.61 million
Nov 3 $11.94
-9.29%
$1.43 billion $42.48 million
Oct 27 $13.15
-15.26%
$1.55 billion $36.08 million
Oct 20 $15.55
-2.68%
$1.82 billion $25.71 million
Oct 13 $15.97
-4.23%
$1.91 billion $37.21 million
Oct 6 $15.9
-6.22%
$1.99 billion $79.45 million
Sep 29 $16.95
+2.42%
$2.03 billion $76.11 million
Sep 22 $15.97
-5.05%
$1.98 billion $95.82 million
Download