GateToken Historical Data

GT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $15.62
+1.09%
$1.9 billion $5.38 million
Jun 18, 2025 $15.45
-0.72%
$1.88 billion $7.74 million
Jun 17, 2025 $15.56
-4.95%
$1.89 billion $16.14 million
Jun 16, 2025 $16.37
-2.06%
$1.99 billion $11.37 million
Jun 15, 2025 $16.71
-0.89%
$2.03 billion $5.2 million
Jun 14, 2025 $16.86
-0.94%
$2.05 billion $5.82 million
Jun 13, 2025 $17.02
-2.13%
$2.07 billion $19.15 million
Jun 12, 2025 $17.4
-4.28%
$2.11 billion $17.5 million
Jun 11, 2025 $18.18
-1.30%
$2.21 billion $10.32 million
Jun 10, 2025 $18.42
+0.02%
$2.24 billion $10.59 million
Jun 9, 2025 $18.41
+0.87%
$2.23 billion $9.45 million
Jun 8, 2025 $18.23
-0.74%
$2.21 billion $4.77 million
Jun 7, 2025 $18.37
-0.56%
$2.23 billion $6.09 million
Jun 6, 2025 $18.47
+0.18%
$2.24 billion $8.74 million
Jun 5, 2025 $18.44
-3.77%
$2.24 billion $16.23 million
Jun 4, 2025 $19.16
-0.31%
$2.33 billion $7.3 million
Jun 3, 2025 $19.22
+0.04%
$2.33 billion $9.99 million
Jun 2, 2025 $19.2
-0.34%
$2.33 billion $7.09 million
Jun 1, 2025 $19.27
-0.32%
$2.34 billion $6.44 million
May 31, 2025 $19.33
-0.43%
$2.35 billion $6.84 million
May 30, 2025 $19.42
-3.11%
$2.36 billion $16.91 million
May 29, 2025 $20.04
-2.08%
$2.43 billion $9.16 million
May 28, 2025 $20.46
-1.41%
$2.48 billion $9.4 million
May 27, 2025 $20.76
-1.63%
$2.52 billion $20.99 million
May 26, 2025 $21.1
-0.39%
$2.56 billion $11.02 million
May 25, 2025 $21.18
-1.02%
$2.57 billion $13.97 million
May 24, 2025 $21.4
+0.48%
$2.6 billion $7.11 million
May 23, 2025 $21.3
-2.54%
$2.58 billion $23.66 million
May 22, 2025 $21.85
+0.01%
$2.65 billion $12.73 million
May 21, 2025 $21.85
+1.50%
$2.65 billion $14.69 million
May 20, 2025 $21.52
+0.02%
$2.61 billion $7.43 million
May 19, 2025 $21.52
-1.20%
$2.61 billion $8.43 million
May 18, 2025 $21.78
+1.03%
$2.64 billion $11.72 million
May 17, 2025 $21.56
-0.73%
$2.65 billion $8.26 million
May 16, 2025 $21.72
+0.26%
$2.67 billion $7.68 million
May 15, 2025 $21.66
-0.30%
$2.66 billion $9.24 million
May 14, 2025 $21.72
-0.70%
$2.67 billion $10.85 million
May 13, 2025 $21.87
-0.15%
$2.69 billion $13.68 million
May 12, 2025 $21.91
+0.22%
$2.69 billion $15.91 million
May 11, 2025 $21.86
-2.61%
$2.69 billion $11.32 million
May 10, 2025 $22.44
+0.64%
$2.76 billion $10.92 million
May 9, 2025 $22.3
+1.42%
$2.74 billion $17.19 million
May 8, 2025 $21.98
+3.97%
$2.7 billion $11.86 million
May 7, 2025 $21.15
-0.37%
$2.6 billion $6.36 million
May 6, 2025 $21.21
+0.28%
$2.61 billion $5.78 million
May 5, 2025 $21.15
-1.32%
$2.6 billion $5.26 million
May 4, 2025 $21.43
-1.21%
$2.63 billion $3.55 million
May 3, 2025 $21.69
-0.36%
$2.67 billion $3.24 million
May 2, 2025 $21.77
+0.77%
$2.68 billion $5.12 million
May 1, 2025 $21.6
-1.95%
$2.66 billion $9.34 million