GateToken Historical Data

GT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $7.93
+0.12%
$1.03 billion $1.11 million
Aug 23, 2024 $7.93
+0.94%
$1.03 billion $1.49 million
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