GateToken Historical Data

GT Page 15
Download
Date Close Price change Market cap Trading volume
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
Sep 2, 2024 $7.47
+1.63%
$973.82 million $1.36 million
Sep 1, 2024 $7.35
-1.82%
$958.32 million $699,609
Aug 31, 2024 $7.49
+0.24%
$976.09 million $421,912
Aug 30, 2024 $7.47
-0.18%
$973.96 million $907,351
Aug 29, 2024 $7.48
+2.28%
$975.7 million $915,375
Aug 28, 2024 $7.32
+1.81%
$953.9 million $1.31 million
Aug 27, 2024 $7.19
-2.93%
$936.71 million $1.89 million
Aug 26, 2024 $7.4
-5.59%
$964.49 million $1.48 million
Aug 25, 2024 $7.84
-1.23%
$1.02 billion $938,416