GateToken Historical Data

GT Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 11, 2024 $12.43
+4.49%
$1.56 billion $9.46 million
Dec 10, 2024 $11.89
-1.65%
$1.5 billion $13.67 million
Dec 9, 2024 $12.09
-7.14%
$1.52 billion $11.47 million
Dec 8, 2024 $13.02
-0.89%
$1.64 billion $9.43 million
Dec 7, 2024 $13.14
+1.74%
$1.68 billion $9.82 million
Dec 6, 2024 $12.91
+4.32%
$1.65 billion $10.17 million
Dec 5, 2024 $12.38
-1.40%
$1.59 billion $15.01 million
Dec 4, 2024 $12.56
-2.54%
$1.61 billion $18.56 million
Dec 3, 2024 $12.88
+12.91%
$1.65 billion $8.57 million
Dec 2, 2024 $11.41
-1.55%
$1.46 billion $9.45 million