GateToken Historical Data

GT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 7.14
-6.14%
$ 931.14 million $ 4.77 million
Jul 3, 2024 $ 7.61
-2.80%
$ 992.02 million $ 2.15 million
Jul 2, 2024 $ 7.83
-0.62%
$ 1.02 billion $ 1.63 million
Jul 1, 2024 $ 7.87
-0.36%
$ 1.03 billion $ 2.65 million
Jun 30, 2024 $ 7.9
+1.71%
$ 1.03 billion $ 2.37 million
Jun 29, 2024 $ 7.77
+1.02%
$ 1.01 billion $ 2.24 million
Jun 28, 2024 $ 7.69
-1.45%
$ 1 billion $ 3.28 million
Jun 27, 2024 $ 7.8
+2.65%
$ 1.02 billion $ 3.31 million
Jun 26, 2024 $ 7.6
-0.82%
$ 991.13 million $ 3.48 million
Jun 25, 2024 $ 7.67
+0.87%
$ 999.36 million $ 3.57 million
Jun 24, 2024 $ 7.6
-0.44%
$ 990.79 million $ 6.62 million
Jun 23, 2024 $ 7.63
-3.28%
$ 995.13 million $ 3.25 million
Jun 22, 2024 $ 7.89
-0.11%
$ 1.03 billion $ 1.46 million
Jun 21, 2024 $ 7.9
-1.51%
$ 1.03 billion $ 3.46 million
Jun 20, 2024 $ 8.02
-0.62%
$ 1.05 billion $ 2.53 million
Jun 19, 2024 $ 8.07
+1.15%
$ 1.05 billion $ 3.77 million
Jun 18, 2024 $ 7.98
-4.56%
$ 1.04 billion $ 8.18 million
Jun 17, 2024 $ 8.36
-2.63%
$ 1.09 billion $ 5.23 million
Jun 16, 2024 $ 8.59
+2.12%
$ 1.12 billion $ 1.93 million
Jun 15, 2024 $ 8.41
+1.18%
$ 1.1 billion $ 1.9 million
Jun 14, 2024 $ 8.31
+1.45%
$ 1.08 billion $ 3.63 million
Jun 13, 2024 $ 8.19
-3.84%
$ 1.07 billion $ 4.69 million
Jun 12, 2024 $ 8.52
+2.74%
$ 1.11 billion $ 8.02 million
Jun 11, 2024 $ 8.3
-2.79%
$ 1.08 billion $ 4.98 million
Jun 10, 2024 $ 8.53
+0.12%
$ 1.11 billion $ 2.89 million
Jun 9, 2024 $ 8.52
-0.86%
$ 1.11 billion $ 2.65 million
Jun 8, 2024 $ 8.6
+1.28%
$ 1.12 billion $ 3.79 million
Jun 7, 2024 $ 8.49
-4.00%
$ 1.11 billion $ 7.14 million
Jun 6, 2024 $ 8.84
-1.15%
$ 1.15 billion $ 5.36 million
Jun 5, 2024 $ 8.94
+4.64%
$ 1.17 billion $ 7.38 million
Jun 4, 2024 $ 8.55
+2.24%
$ 1.11 billion $ 2.8 million
Jun 3, 2024 $ 8.36
+1.95%
$ 1.09 billion $ 4.36 million
Jun 2, 2024 $ 8.2
-0.18%
$ 1.07 billion $ 2.23 million
Jun 1, 2024 $ 8.22
+0.08%
$ 1.07 billion $ 3.83 million
May 31, 2024 $ 8.21
+0.33%
$ 1.07 billion $ 3.76 million
May 30, 2024 $ 8.19
+1.50%
$ 1.07 billion $ 4.05 million
May 29, 2024 $ 8.05
+0.69%
$ 1.05 billion $ 4.75 million
May 28, 2024 $ 8
-1.02%
$ 1.04 billion $ 3.4 million
May 27, 2024 $ 8.08
+2.20%
$ 1.05 billion $ 3.16 million
May 26, 2024 $ 7.9
-0.50%
$ 1.03 billion $ 2.59 million
May 25, 2024 $ 7.94
+0.25%
$ 1.04 billion $ 2.71 million
May 24, 2024 $ 7.92
+0.85%
$ 1.03 billion $ 2.67 million
May 23, 2024 $ 7.86
-0.33%
$ 1.02 billion $ 3.41 million
May 22, 2024 $ 7.88
-4.21%
$ 1.03 billion $ 3.15 million
May 21, 2024 $ 8.22
+0.76%
$ 1.07 billion $ 4.08 million
May 20, 2024 $ 8.16
+3.82%
$ 1.06 billion $ 3.44 million
May 19, 2024 $ 7.86
-0.51%
$ 1.02 billion $ 1.89 million
May 18, 2024 $ 7.9
-0.80%
$ 1.03 billion $ 1.83 million
May 17, 2024 $ 7.96
+0.16%
$ 1.04 billion $ 6.61 million
May 16, 2024 $ 7.95
-1.24%
$ 1.04 billion $ 3.22 million