GateToken Historical Data

GT Page 14
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $11.59
+1.56%
$1.48 billion $5.46 million
Nov 30, 2024 $11.41
-0.35%
$1.46 billion $6.24 million
Nov 29, 2024 $11.45
+0.58%
$1.47 billion $5.63 million
Nov 28, 2024 $11.38
+0.69%
$1.46 billion $8.45 million
Nov 27, 2024 $11.3
+5.08%
$1.45 billion $6.93 million
Nov 26, 2024 $10.76
-1.47%
$1.38 billion $6.37 million
Nov 25, 2024 $10.92
-4.35%
$1.4 billion $6.41 million
Nov 24, 2024 $11.4
+4.95%
$1.46 billion $7.97 million
Nov 23, 2024 $10.86
+7.07%
$1.39 billion $8.12 million
Nov 22, 2024 $10.14
+1.55%
$1.3 billion $5.58 million
Nov 21, 2024 $9.99
+3.40%
$1.28 billion $5.65 million
Nov 20, 2024 $9.66
-0.61%
$1.24 billion $4.15 million
Nov 19, 2024 $9.72
+0.54%
$1.24 billion $4.96 million
Nov 18, 2024 $9.67
+0.13%
$1.24 billion $5.43 million
Nov 17, 2024 $9.66
-0.95%
$1.24 billion $4.49 million
Nov 16, 2024 $9.74
+3.26%
$1.25 billion $4.64 million
Nov 15, 2024 $9.43
-0.43%
$1.21 billion $4.58 million
Nov 14, 2024 $9.47
-0.58%
$1.21 billion $4.98 million
Nov 13, 2024 $9.54
-0.91%
$1.22 billion $5.14 million
Nov 12, 2024 $9.66
-3.29%
$1.24 billion $5.77 million
Nov 11, 2024 $9.99
+4.27%
$1.28 billion $5.18 million
Nov 10, 2024 $9.58
+2.15%
$1.23 billion $4.94 million
Nov 9, 2024 $9.38
+4.60%
$1.2 billion $4.69 million
Nov 8, 2024 $8.97
-0.73%
$1.15 billion $3.81 million
Nov 7, 2024 $9.03
+1.29%
$1.16 billion $4.62 million
Nov 6, 2024 $8.92
+4.07%
$1.14 billion $3.85 million
Nov 5, 2024 $8.57
+2.14%
$1.1 billion $3.56 million
Nov 4, 2024 $8.39
+0.04%
$1.07 billion $3.13 million
Nov 3, 2024 $8.38
-0.84%
$1.07 billion $3.36 million
Nov 2, 2024 $8.46
-1.53%
$1.08 billion $3.19 million
Nov 1, 2024 $8.59
+0.47%
$1.1 billion $3.46 million
Oct 31, 2024 $8.55
-2.23%
$1.09 billion $3.12 million
Oct 30, 2024 $8.74
-2.31%
$1.12 billion $3.32 million
Oct 29, 2024 $8.95
+2.06%
$1.15 billion $3.77 million
Oct 28, 2024 $8.77
+1.01%
$1.12 billion $3.56 million
Oct 27, 2024 $8.67
+0.55%
$1.11 billion $3.2 million
Oct 26, 2024 $8.62
+0.38%
$1.1 billion $3.27 million
Oct 25, 2024 $8.59
-1.79%
$1.1 billion $3.48 million
Oct 24, 2024 $8.75
+1.25%
$1.12 billion $3.48 million
Oct 23, 2024 $8.64
-2.58%
$1.11 billion $3.66 million
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