GateToken Historical Data

GT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 26, 2024 $ 8.69
+1.22%
$ 1.16 billion $ 18.21 million
Mar 25, 2024 $ 8.59
+4.04%
$ 1.15 billion $ 12.5 million
Mar 24, 2024 $ 8.24
+7.45%
$ 1.1 billion $ 13.43 million
Mar 23, 2024 $ 7.67
+11.31%
$ 1.02 billion $ 11.69 million
Mar 22, 2024 $ 6.89
-1.90%
$ 920.08 million $ 4.85 million
Mar 21, 2024 $ 7.02
-0.40%
$ 937.96 million $ 3.19 million
Mar 20, 2024 $ 7.05
+5.12%
$ 941.73 million $ 5.67 million
Mar 19, 2024 $ 6.71
-5.44%
$ 895.8 million $ 7.27 million
Mar 18, 2024 $ 7.09
-0.17%
$ 947.31 million $ 4.13 million
Mar 17, 2024 $ 7.1
+5.88%
$ 948.98 million $ 4.53 million
Mar 16, 2024 $ 6.71
-7.86%
$ 896.33 million $ 6.02 million
Mar 15, 2024 $ 7.28
+1.72%
$ 972.81 million $ 7.03 million
Mar 14, 2024 $ 7.16
-4.02%
$ 956.38 million $ 9.19 million
Mar 13, 2024 $ 7.46
+11.60%
$ 996.35 million $ 8.51 million
Mar 12, 2024 $ 6.68
+5.05%
$ 892.77 million $ 5.53 million
Mar 11, 2024 $ 6.36
+5.15%
$ 849.87 million $ 7.04 million
Mar 10, 2024 $ 6.05
+12.26%
$ 808.03 million $ 10.9 million
Mar 9, 2024 $ 5.39
+1.48%
$ 719.82 million $ 3.1 million
Mar 8, 2024 $ 5.31
+2.15%
$ 709.32 million $ 3.45 million
Mar 7, 2024 $ 5.2
+0.69%
$ 694.45 million $ 3.8 million
Mar 6, 2024 $ 5.16
+2.77%
$ 689.67 million $ 4.48 million
Mar 5, 2024 $ 5.02
-5.82%
$ 671.1 million $ 5.07 million
Mar 4, 2024 $ 5.33
-1.02%
$ 712.08 million $ 3.32 million
Mar 3, 2024 $ 5.38
-1.53%
$ 719.37 million $ 2.05 million
Mar 2, 2024 $ 5.47
+5.68%
$ 730.53 million $ 2.74 million
Mar 1, 2024 $ 5.17
+1.00%
$ 691.3 million $ 2.21 million
Feb 29, 2024 $ 5.12
+2.01%
$ 684.44 million $ 3.86 million
Feb 28, 2024 $ 5.02
+0.78%
$ 670.99 million $ 3.21 million
Feb 27, 2024 $ 4.98
+1.59%
$ 665.72 million $ 1.96 million
Feb 26, 2024 $ 4.9
-0.25%
$ 655.07 million $ 1.62 million
Feb 25, 2024 $ 4.92
+1.80%
$ 656.7 million $ 1.08 million
Feb 24, 2024 $ 4.83
+2.32%
$ 645.1 million $ 1.39 million
Feb 23, 2024 $ 4.72
+0.24%
$ 630.28 million $ 1.02 million
Feb 22, 2024 $ 4.71
-0.69%
$ 628.73 million $ 1.12 million
Feb 21, 2024 $ 4.74
-0.69%
$ 633.17 million $ 1.26 million
Feb 20, 2024 $ 4.77
+0.54%
$ 637.57 million $ 1.25 million
Feb 19, 2024 $ 4.75
-0.41%
$ 634.15 million $ 1.12 million
Feb 18, 2024 $ 4.77
+1.16%
$ 636.79 million $ 847,063
Feb 17, 2024 $ 4.71
-0.32%
$ 629.64 million $ 775,253
Feb 16, 2024 $ 4.73
+0.06%
$ 631.68 million $ 1.25 million
Feb 15, 2024 $ 4.73
+0.22%
$ 631.34 million $ 1.31 million
Feb 14, 2024 $ 4.72
+1.17%
$ 629.92 million $ 1.34 million
Feb 13, 2024 $ 4.66
-0.45%
$ 622.69 million $ 1.42 million
Feb 12, 2024 $ 4.68
-0.50%
$ 625.45 million $ 1.42 million
Feb 11, 2024 $ 4.7
-0.95%
$ 628.52 million $ 707,675
Feb 10, 2024 $ 4.75
-1.03%
$ 634.43 million $ 1.01 million
Feb 9, 2024 $ 4.8
+0.45%
$ 641.01 million $ 1.1 million
Feb 8, 2024 $ 4.78
-0.55%
$ 638.13 million $ 1.07 million
Feb 7, 2024 $ 4.8
+1.03%
$ 641.58 million $ 844,302
Feb 6, 2024 $ 4.75
+1.22%
$ 634.96 million $ 715,275