GateToken Historical Data

GT Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2024 $ 9.29
+1.95%
$ 1.19 billion $ 2.76 million
Oct 11, 2024 $ 9.11
+1.36%
$ 1.17 billion $ 2.95 million
Oct 10, 2024 $ 8.99
+1.28%
$ 1.15 billion $ 3.22 million
Oct 9, 2024 $ 8.87
-1.52%
$ 1.14 billion $ 3.27 million
Oct 8, 2024 $ 9.01
+1.90%
$ 1.15 billion $ 3.14 million
Oct 7, 2024 $ 8.84
+1.72%
$ 1.13 billion $ 3.07 million
Oct 6, 2024 $ 8.69
+1.06%
$ 1.11 billion $ 2.65 million
Oct 5, 2024 $ 8.6
+0.09%
$ 1.1 billion $ 2.53 million
Oct 4, 2024 $ 8.6
+2.17%
$ 1.1 billion $ 2.83 million
Oct 3, 2024 $ 8.42
+0.47%
$ 1.08 billion $ 2.78 million
Oct 2, 2024 $ 8.38
+0.65%
$ 1.07 billion $ 3.06 million
Oct 1, 2024 $ 8.33
-4.01%
$ 1.07 billion $ 3.61 million
Sep 30, 2024 $ 8.67
-3.95%
$ 1.11 billion $ 2.98 million
Sep 29, 2024 $ 9.04
+0.61%
$ 1.16 billion $ 2.75 million
Sep 28, 2024 $ 8.99
-1.29%
$ 1.15 billion $ 3.05 million
Sep 27, 2024 $ 9.1
+1.24%
$ 1.17 billion $ 3.24 million
Sep 26, 2024 $ 8.99
+3.33%
$ 1.15 billion $ 3.53 million
Sep 25, 2024 $ 8.7
-2.52%
$ 1.11 billion $ 2.92 million
Sep 24, 2024 $ 8.92
+1.57%
$ 1.14 billion $ 3.28 million
Sep 23, 2024 $ 8.78
+0.83%
$ 1.12 billion $ 3.26 million
Sep 22, 2024 $ 8.71
+1.07%
$ 1.12 billion $ 1.33 million
Sep 21, 2024 $ 8.62
+1.72%
$ 1.1 billion $ 912,280
Sep 20, 2024 $ 8.47
+1.41%
$ 1.09 billion $ 1.48 million
Sep 19, 2024 $ 8.36
+1.19%
$ 1.07 billion $ 1.53 million
Sep 18, 2024 $ 8.26
+0.96%
$ 1.06 billion $ 940,392
Sep 17, 2024 $ 8.18
+2.75%
$ 1.05 billion $ 1.14 million
Sep 16, 2024 $ 7.96
-0.75%
$ 1.02 billion $ 1.2 million
Sep 15, 2024 $ 8.02
-0.99%
$ 1.03 billion $ 758,483
Sep 14, 2024 $ 8.1
-1.80%
$ 1.06 billion $ 1.18 million
Sep 13, 2024 $ 8.25
+4.37%
$ 1.08 billion $ 1.4 million
Sep 12, 2024 $ 7.91
+1.44%
$ 1.03 billion $ 1.1 million
Sep 11, 2024 $ 7.8
+1.42%
$ 1.02 billion $ 1.27 million
Sep 10, 2024 $ 7.69
+1.48%
$ 1 billion $ 1.03 million
Sep 9, 2024 $ 7.58
+2.91%
$ 987.61 million $ 1.24 million
Sep 8, 2024 $ 7.36
+1.29%
$ 959.6 million $ 537,351
Sep 7, 2024 $ 7.27
+1.97%
$ 947.56 million $ 912,810
Sep 6, 2024 $ 7.13
-2.46%
$ 929.28 million $ 1.6 million
Sep 5, 2024 $ 7.31
-1.44%
$ 952.7 million $ 912,462
Sep 4, 2024 $ 7.41
-0.27%
$ 965.63 million $ 1.06 million
Sep 3, 2024 $ 7.43
-0.57%
$ 968.22 million $ 805,988