GateToken Historical Data

GT Page 12
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $19.89
+5.15%
$2.45 billion $41.51 million
Mar 10, 2025 $18.94
-4.45%
$2.33 billion $41.92 million
Mar 9, 2025 $19.82
-6.17%
$2.44 billion $20.51 million
Mar 8, 2025 $21.13
+0.53%
$2.66 billion $9.99 million
Mar 7, 2025 $21.02
-1.52%
$2.64 billion $21.01 million
Mar 6, 2025 $21.34
-0.11%
$2.68 billion $13.14 million
Mar 5, 2025 $21.36
-0.74%
$2.69 billion $12.08 million
Mar 4, 2025 $21.52
+0.69%
$2.71 billion $22.12 million
Mar 3, 2025 $21.38
-7.62%
$2.69 billion $19.79 million
Mar 2, 2025 $23.14
+10.21%
$2.91 billion $20.91 million
Mar 1, 2025 $21
+0.23%
$2.64 billion $19.61 million
Feb 28, 2025 $20.95
-2.46%
$2.64 billion $27.73 million
Feb 27, 2025 $21.48
+2.30%
$1.63 billion $16.78 million
Feb 26, 2025 $20.98
-1.82%
$1.59 billion $21.46 million
Feb 25, 2025 $21.37
+0.07%
$1.62 billion $34.94 million
Feb 24, 2025 $21.35
-8.12%
$1.62 billion $14.5 million
Feb 23, 2025 $23.24
-0.76%
$1.76 billion $10.34 million
Feb 22, 2025 $23.41
+1.47%
$1.78 billion $10.3 million
Feb 21, 2025 $23.07
+1.21%
$1.75 billion $13.68 million
Feb 20, 2025 $22.8
+1.38%
$1.73 billion $11.64 million
Feb 19, 2025 $22.49
+0.47%
$2.83 billion $11.76 million
Feb 18, 2025 $22.38
-3.13%
$2.82 billion $19.79 million
Feb 17, 2025 $23.1
-0.47%
$2.91 billion $9.97 million
Feb 16, 2025 $23.16
-1.70%
$2.91 billion $10.09 million
Feb 15, 2025 $23.56
-0.99%
$2.96 billion $9.9 million
Feb 14, 2025 $23.8
+3.69%
$2.99 billion $17 million
Feb 13, 2025 $22.95
+2.15%
$2.89 billion $21.47 million
Feb 12, 2025 $22.36
+2.15%
$2.81 billion $22.98 million
Feb 11, 2025 $21.88
+1.41%
$2.75 billion $18.44 million
Feb 10, 2025 $21.58
+1.98%
$2.72 billion $10.76 million
Feb 9, 2025 $21.16
-0.07%
$2.66 billion $13.84 million
Feb 8, 2025 $21.17
+2.06%
$2.66 billion $11.65 million
Feb 7, 2025 $20.74
+1.59%
$2.61 billion $15.42 million
Feb 6, 2025 $20.42
-2.73%
$2.57 billion $15.43 million
Feb 5, 2025 $20.99
+0.36%
$2.64 billion $19.07 million
Feb 4, 2025 $20.91
-4.06%
$2.63 billion $29.26 million
Feb 3, 2025 $21.75
+2.53%
$2.74 billion $85.71 million
Feb 2, 2025 $21.22
-6.43%
$2.67 billion $46.58 million
Feb 1, 2025 $22.68
-5.32%
$2.85 billion $17.68 million
Jan 31, 2025 $23.95
-0.58%
$3.01 billion $25.49 million
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