GateToken Historical Data

GT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 11.59
+1.56%
$ 1.48 billion $ 5.46 million
Nov 30, 2024 $ 11.41
-0.35%
$ 1.46 billion $ 6.24 million
Nov 29, 2024 $ 11.45
+0.58%
$ 1.47 billion $ 5.63 million
Nov 28, 2024 $ 11.38
+0.69%
$ 1.46 billion $ 8.45 million
Nov 27, 2024 $ 11.3
+5.08%
$ 1.45 billion $ 6.93 million
Nov 26, 2024 $ 10.76
-1.47%
$ 1.38 billion $ 6.37 million
Nov 25, 2024 $ 10.92
-4.35%
$ 1.4 billion $ 6.41 million
Nov 24, 2024 $ 11.4
+4.95%
$ 1.46 billion $ 7.97 million
Nov 23, 2024 $ 10.86
+7.07%
$ 1.39 billion $ 8.12 million
Nov 22, 2024 $ 10.14
+1.55%
$ 1.3 billion $ 5.58 million
Nov 21, 2024 $ 9.99
+3.40%
$ 1.28 billion $ 5.65 million
Nov 20, 2024 $ 9.66
-0.61%
$ 1.24 billion $ 4.15 million
Nov 19, 2024 $ 9.72
+0.54%
$ 1.24 billion $ 4.96 million
Nov 18, 2024 $ 9.67
+0.13%
$ 1.24 billion $ 5.43 million
Nov 17, 2024 $ 9.66
-0.95%
$ 1.24 billion $ 4.49 million
Nov 16, 2024 $ 9.74
+3.26%
$ 1.25 billion $ 4.64 million
Nov 15, 2024 $ 9.43
-0.43%
$ 1.21 billion $ 4.58 million
Nov 14, 2024 $ 9.47
-0.58%
$ 1.21 billion $ 4.98 million
Nov 13, 2024 $ 9.54
-0.91%
$ 1.22 billion $ 5.14 million
Nov 12, 2024 $ 9.66
-3.29%
$ 1.24 billion $ 5.77 million
Nov 11, 2024 $ 9.99
+4.27%
$ 1.28 billion $ 5.18 million
Nov 10, 2024 $ 9.58
+2.15%
$ 1.23 billion $ 4.94 million
Nov 9, 2024 $ 9.38
+4.60%
$ 1.2 billion $ 4.69 million
Nov 8, 2024 $ 8.97
-0.73%
$ 1.15 billion $ 3.81 million
Nov 7, 2024 $ 9.03
+1.29%
$ 1.16 billion $ 4.62 million
Nov 6, 2024 $ 8.92
+4.07%
$ 1.14 billion $ 3.85 million
Nov 5, 2024 $ 8.57
+2.14%
$ 1.1 billion $ 3.56 million
Nov 4, 2024 $ 8.39
+0.04%
$ 1.07 billion $ 3.13 million
Nov 3, 2024 $ 8.38
-0.84%
$ 1.07 billion $ 3.36 million
Nov 2, 2024 $ 8.46
-1.53%
$ 1.08 billion $ 3.19 million
Nov 1, 2024 $ 8.59
+0.47%
$ 1.1 billion $ 3.46 million
Oct 31, 2024 $ 8.55
-2.23%
$ 1.09 billion $ 3.12 million
Oct 30, 2024 $ 8.74
-2.31%
$ 1.12 billion $ 3.32 million
Oct 29, 2024 $ 8.95
+2.06%
$ 1.15 billion $ 3.77 million
Oct 28, 2024 $ 8.77
+1.01%
$ 1.12 billion $ 3.56 million
Oct 27, 2024 $ 8.67
+0.55%
$ 1.11 billion $ 3.2 million
Oct 26, 2024 $ 8.62
+0.38%
$ 1.1 billion $ 3.27 million
Oct 25, 2024 $ 8.59
-1.79%
$ 1.1 billion $ 3.48 million
Oct 24, 2024 $ 8.75
+1.25%
$ 1.12 billion $ 3.48 million
Oct 23, 2024 $ 8.64
-2.58%
$ 1.11 billion $ 3.66 million
Oct 22, 2024 $ 8.87
-0.39%
$ 1.14 billion $ 3.22 million
Oct 21, 2024 $ 8.9
-1.93%
$ 1.14 billion $ 3.69 million
Oct 20, 2024 $ 9.08
+0.31%
$ 1.16 billion $ 3.49 million
Oct 19, 2024 $ 9.05
-0.37%
$ 1.16 billion $ 2.99 million
Oct 18, 2024 $ 9.08
+0.49%
$ 1.16 billion $ 3.31 million
Oct 17, 2024 $ 9.04
-0.55%
$ 1.16 billion $ 3.73 million
Oct 16, 2024 $ 9.09
-0.42%
$ 1.16 billion $ 3.58 million
Oct 15, 2024 $ 9.12
-1.96%
$ 1.17 billion $ 3.61 million
Oct 14, 2024 $ 9.31
+1.89%
$ 1.19 billion $ 3.17 million
Oct 13, 2024 $ 9.13
-1.63%
$ 1.17 billion $ 2.76 million