GateToken Historical Data

GT Page 15
Download
Date Close Price change Market cap Trading volume
Aug 22, 2024 $ 7.86
+3.24%
$ 1.02 billion $ 1.37 million
Aug 21, 2024 $ 7.61
+1.45%
$ 992.23 million $ 1.31 million
Aug 20, 2024 $ 7.49
+0.27%
$ 976.51 million $ 1.69 million
Aug 19, 2024 $ 7.47
+2.21%
$ 973.87 million $ 981,597
Aug 18, 2024 $ 7.31
-0.43%
$ 952.81 million $ 839,340
Aug 17, 2024 $ 7.34
+2.86%
$ 957.36 million $ 898,570
Aug 16, 2024 $ 7.14
+0.49%
$ 930.75 million $ 889,779
Aug 15, 2024 $ 7.11
-1.61%
$ 926.61 million $ 1.14 million
Aug 14, 2024 $ 7.22
-0.85%
$ 941.71 million $ 1.27 million
Aug 13, 2024 $ 7.29
+0.94%
$ 949.82 million $ 1.09 million
Aug 12, 2024 $ 7.23
+2.47%
$ 942.16 million $ 1.37 million
Aug 11, 2024 $ 7.06
-2.63%
$ 919.89 million $ 1.09 million
Aug 10, 2024 $ 7.24
+1.50%
$ 944.22 million $ 791,905
Aug 9, 2024 $ 7.14
-0.52%
$ 931.1 million $ 1.23 million
Aug 8, 2024 $ 7.18
+8.51%
$ 935.86 million $ 1.66 million
Aug 7, 2024 $ 6.62
-1.96%
$ 862.5 million $ 2.68 million
Aug 6, 2024 $ 6.75
+2.92%
$ 879.8 million $ 1.74 million
Aug 5, 2024 $ 6.56
-2.42%
$ 854.81 million $ 6.32 million
Aug 4, 2024 $ 6.72
-5.43%
$ 875.97 million $ 2.19 million
Aug 3, 2024 $ 7.11
+0.07%
$ 927.37 million $ 1.7 million
Aug 2, 2024 $ 7.11
-5.25%
$ 927.01 million $ 2.02 million
Aug 1, 2024 $ 7.5
-0.39%
$ 977.59 million $ 1.91 million
Jul 31, 2024 $ 7.54
-1.16%
$ 983.12 million $ 1.31 million
Jul 30, 2024 $ 7.63
+0.47%
$ 994.78 million $ 1.36 million
Jul 29, 2024 $ 7.6
-1.24%
$ 990.33 million $ 1.74 million
Jul 28, 2024 $ 7.69
+0.28%
$ 1 billion $ 954,779
Jul 27, 2024 $ 7.67
+0.99%
$ 999.77 million $ 1.4 million
Jul 26, 2024 $ 7.6
+1.56%
$ 990.45 million $ 1.52 million
Jul 25, 2024 $ 7.48
-0.38%
$ 975.3 million $ 1.97 million
Jul 24, 2024 $ 7.51
-0.81%
$ 979.06 million $ 1.43 million
Jul 23, 2024 $ 7.57
-2.01%
$ 987.06 million $ 3.01 million
Jul 22, 2024 $ 7.73
-1.68%
$ 1.01 billion $ 215.02 million
Jul 21, 2024 $ 7.86
+0.40%
$ 1.02 billion $ 6.57 million
Jul 20, 2024 $ 7.83
-0.66%
$ 1.02 billion $ 1.65 million
Jul 19, 2024 $ 7.88
+2.74%
$ 1.03 billion $ 2.28 million
Jul 18, 2024 $ 7.67
+0.02%
$ 999.8 million $ 1.76 million
Jul 17, 2024 $ 7.67
-1.22%
$ 999.61 million $ 2.54 million
Jul 16, 2024 $ 7.76
+0.57%
$ 1.01 billion $ 3.22 million
Jul 15, 2024 $ 7.72
+6.17%
$ 1.01 billion $ 2.93 million
Jul 14, 2024 $ 7.27
+1.67%
$ 947.94 million $ 1.52 million
Jul 13, 2024 $ 7.15
+2.03%
$ 932.31 million $ 1.3 million
Jul 12, 2024 $ 7.01
+1.76%
$ 914.32 million $ 1.79 million
Jul 11, 2024 $ 6.89
-0.20%
$ 898.51 million $ 1.81 million
Jul 10, 2024 $ 6.91
+0.45%
$ 900.28 million $ 1.72 million
Jul 9, 2024 $ 6.88
+1.47%
$ 896.25 million $ 1.81 million
Jul 8, 2024 $ 6.78
+1.39%
$ 883.26 million $ 3.79 million
Jul 7, 2024 $ 6.68
-4.76%
$ 871.13 million $ 1.79 million
Jul 6, 2024 $ 7.02
+4.32%
$ 914.66 million $ 2.38 million
Jul 5, 2024 $ 6.73
-5.82%
$ 876.79 million $ 6.07 million
Jul 4, 2024 $ 7.14
-6.14%
$ 931.14 million $ 4.77 million