GateToken Historical Data

GT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $22.02
-1.57%
$2.71 billion $7.19 million
Apr 29, 2025 $22.38
+0.15%
$2.75 billion $102,627
Apr 28, 2025 $22.35
+0.83%
$2.75 billion $7.31 million
Apr 27, 2025 $22.16
-1.65%
$2.72 billion $5.33 million
Apr 26, 2025 $22.54
-2.38%
$2.77 billion $8.02 million
Apr 25, 2025 $23.08
-1.45%
$2.84 billion $6.45 million
Apr 24, 2025 $23.43
-0.41%
$2.88 billion $6.45 million
Apr 23, 2025 $23.52
-0.45%
$2.89 billion $17.32 million
Apr 22, 2025 $23.63
+3.07%
$2.9 billion $13.49 million
Apr 21, 2025 $22.93
+1.86%
$2.82 billion $9.33 million
Apr 20, 2025 $22.51
-0.28%
$2.77 billion $4.63 million
Apr 19, 2025 $22.58
+0.79%
$2.77 billion $7.46 million
Apr 18, 2025 $22.41
-0.22%
$2.75 billion $4.99 million
Apr 17, 2025 $22.46
-0.13%
$2.76 billion $8.83 million
Apr 16, 2025 $22.49
+0.49%
$2.76 billion $9.43 million
Apr 15, 2025 $22.38
-0.81%
$2.75 billion $9.97 million
Apr 14, 2025 $22.57
+0.38%
$2.77 billion $9.94 million
Apr 13, 2025 $22.48
-1.42%
$2.76 billion $9.28 million
Apr 12, 2025 $22.81
+2.16%
$2.8 billion $9.96 million
Apr 11, 2025 $22.33
+3.70%
$2.74 billion $15.19 million
Apr 10, 2025 $21.53
-1.89%
$2.65 billion $17.2 million
Apr 9, 2025 $21.94
+6.92%
$2.7 billion $24.08 million
Apr 8, 2025 $20.52
-1.17%
$2.52 billion $16.2 million
Apr 7, 2025 $20.76
+0.51%
$2.55 billion $32.35 million
Apr 6, 2025 $20.66
-8.22%
$2.54 billion $11.22 million
Apr 5, 2025 $22.51
-0.17%
$2.77 billion $6.25 million
Apr 4, 2025 $22.55
+1.93%
$2.77 billion $14.08 million
Apr 3, 2025 $22.11
-0.80%
$2.72 billion $13.01 million
Apr 2, 2025 $22.28
-2.96%
$2.74 billion $14.61 million
Apr 1, 2025 $22.96
+2.29%
$2.82 billion $8.14 million
Mar 31, 2025 $22.44
+0.71%
$2.76 billion $11.4 million
Mar 30, 2025 $22.28
+0.33%
$2.74 billion $7.94 million
Mar 29, 2025 $22.21
-2.73%
$2.73 billion $8.62 million
Mar 28, 2025 $22.83
-4.09%
$2.81 billion $13.98 million
Mar 27, 2025 $23.8
+0.90%
$2.93 billion $14.07 million
Mar 26, 2025 $23.6
-1.39%
$2.9 billion $16.04 million
Mar 25, 2025 $23.93
+0.29%
$2.94 billion $11.01 million
Mar 24, 2025 $23.84
+2.63%
$2.93 billion $27.81 million
Mar 23, 2025 $23.23
+1.37%
$2.86 billion $43.63 million
Mar 22, 2025 $22.92
+0.30%
$2.82 billion $7.79 million
Mar 21, 2025 $22.86
+0.89%
$2.81 billion $11.46 million
Mar 20, 2025 $22.66
-1.65%
$2.78 billion $32.3 million
Mar 19, 2025 $23.04
+5.09%
$2.83 billion $44.91 million
Mar 18, 2025 $21.92
-0.85%
$2.69 billion $29.46 million
Mar 17, 2025 $22.11
+4.06%
$2.72 billion $30.51 million
Mar 16, 2025 $21.25
-1.44%
$2.61 billion $20.77 million
Mar 15, 2025 $21.57
+1.60%
$2.65 billion $15.5 million
Mar 14, 2025 $21.29
+5.91%
$2.62 billion $23.09 million
Mar 13, 2025 $20.11
-0.38%
$2.47 billion $29.14 million
Mar 12, 2025 $20.18
+1.50%
$2.48 billion $25.9 million