GateToken Historical Data

GT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 24.09
-0.97%
$ 3.03 billion $ 27.47 million
Jan 29, 2025 $ 24.33
+5.65%
$ 3.06 billion $ 26.73 million
Jan 28, 2025 $ 23.03
-6.66%
$ 2.9 billion $ 33.81 million
Jan 27, 2025 $ 24.67
-0.57%
$ 3.1 billion $ 71.01 million
Jan 26, 2025 $ 24.81
-2.26%
$ 3.12 billion $ 26.26 million
Jan 25, 2025 $ 25.41
+0.27%
$ 3.2 billion $ 56.53 million
Jan 24, 2025 $ 25.34
+12.82%
$ 3.19 billion $ 49.57 million
Jan 23, 2025 $ 22.46
+2.42%
$ 2.83 billion $ 36.6 million
Jan 22, 2025 $ 21.93
-0.08%
$ 2.76 billion $ 30.66 million
Jan 21, 2025 $ 21.96
+5.17%
$ 2.76 billion $ 35.94 million
Jan 20, 2025 $ 20.86
+4.40%
$ 2.62 billion $ 49.59 million
Jan 19, 2025 $ 19.98
-1.16%
$ 2.51 billion $ 51.41 million
Jan 18, 2025 $ 20.21
-0.97%
$ 2.54 billion $ 45.31 million
Jan 17, 2025 $ 20.41
+5.71%
$ 2.57 billion $ 41.84 million
Jan 16, 2025 $ 19.31
+0.44%
$ 2.43 billion $ 19.67 million
Jan 15, 2025 $ 19.21
+2.64%
$ 2.42 billion $ 18.24 million
Jan 14, 2025 $ 18.71
+2.68%
$ 2.35 billion $ 19.28 million
Jan 13, 2025 $ 18.22
-1.00%
$ 2.29 billion $ 21.4 million
Jan 12, 2025 $ 18.41
+0.02%
$ 2.32 billion $ 10.21 million
Jan 11, 2025 $ 18.4
-0.43%
$ 2.32 billion $ 9.83 million
Jan 10, 2025 $ 18.48
+1.60%
$ 2.33 billion $ 16.51 million
Jan 9, 2025 $ 18.19
+0.19%
$ 2.29 billion $ 16.99 million
Jan 8, 2025 $ 18.16
+4.38%
$ 2.28 billion $ 25.37 million
Jan 7, 2025 $ 17.45
-5.65%
$ 2.2 billion $ 23.48 million
Jan 6, 2025 $ 18.5
+2.35%
$ 2.33 billion $ 18.89 million
Jan 5, 2025 $ 18.08
+0.59%
$ 2.27 billion $ 11.49 million
Jan 4, 2025 $ 17.97
+1.63%
$ 2.26 billion $ 16.16 million
Jan 3, 2025 $ 17.68
+1.16%
$ 2.22 billion $ 15.82 million
Jan 2, 2025 $ 17.47
+3.27%
$ 2.2 billion $ 22.59 million
Jan 1, 2025 $ 16.93
+1.20%
$ 2.13 billion $ 13.32 million
Dec 31, 2024 $ 16.72
+4.43%
$ 2.1 billion $ 13.33 million
Dec 30, 2024 $ 16.01
-0.16%
$ 2.01 billion $ 15.17 million
Dec 29, 2024 $ 16.04
-5.17%
$ 2.02 billion $ 18.9 million
Dec 28, 2024 $ 16.91
+5.14%
$ 2.13 billion $ 25.28 million
Dec 27, 2024 $ 16.09
+4.47%
$ 2.02 billion $ 38.64 million
Dec 26, 2024 $ 15.4
+4.82%
$ 1.94 billion $ 94.04 million
Dec 25, 2024 $ 14.69
+7.62%
$ 1.85 billion $ 13.55 million
Dec 24, 2024 $ 13.65
+1.49%
$ 1.72 billion $ 8.91 million
Dec 23, 2024 $ 13.44
+4.52%
$ 1.69 billion $ 7.18 million
Dec 22, 2024 $ 12.86
-1.60%
$ 1.62 billion $ 7.69 million
Dec 21, 2024 $ 13.07
-0.25%
$ 1.64 billion $ 8.94 million
Dec 20, 2024 $ 13.1
+2.34%
$ 1.65 billion $ 17.44 million
Dec 19, 2024 $ 12.8
-2.56%
$ 1.61 billion $ 12.06 million
Dec 18, 2024 $ 13.16
-5.20%
$ 1.66 billion $ 11.99 million
Dec 17, 2024 $ 13.88
+3.05%
$ 1.75 billion $ 10.92 million
Dec 16, 2024 $ 13.46
-0.67%
$ 1.69 billion $ 7.99 million
Dec 15, 2024 $ 13.55
+1.41%
$ 1.7 billion $ 6.97 million
Dec 14, 2024 $ 13.36
+3.61%
$ 1.68 billion $ 14.89 million
Dec 13, 2024 $ 12.9
+2.96%
$ 1.62 billion $ 16.72 million
Dec 12, 2024 $ 12.55
+0.93%
$ 1.58 billion $ 7.62 million