GateToken Historical Data

GT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 4.75
+1.22%
$ 634.96 million $ 715,275
Feb 5, 2024 $ 4.7
-1.64%
$ 627.33 million $ 813,784
Feb 4, 2024 $ 4.77
-0.91%
$ 637.31 million $ 689,983
Feb 3, 2024 $ 4.82
+4.00%
$ 656.05 million $ 1.17 million
Feb 2, 2024 $ 4.63
-3.72%
$ 630.88 million $ 1.47 million
Feb 1, 2024 $ 4.81
+2.30%
$ 655.24 million $ 903,250
Jan 31, 2024 $ 4.7
-0.80%
$ 640.41 million $ 975,831
Jan 30, 2024 $ 4.74
-0.32%
$ 645.44 million $ 920,071
Jan 29, 2024 $ 4.75
-1.19%
$ 647.47 million $ 1.28 million
Jan 28, 2024 $ 4.81
+1.56%
$ 655.23 million $ 649,855
Jan 27, 2024 $ 4.74
+1.22%
$ 645.25 million $ 609,795
Jan 26, 2024 $ 4.68
+3.95%
$ 637.55 million $ 753,094
Jan 25, 2024 $ 4.5
-0.87%
$ 613.33 million $ 830,358
Jan 24, 2024 $ 4.54
-1.47%
$ 618.82 million $ 906,253
Jan 23, 2024 $ 4.61
-1.65%
$ 628.05 million $ 1.64 million
Jan 22, 2024 $ 4.69
-1.42%
$ 638.56 million $ 901,204
Jan 21, 2024 $ 4.76
+0.53%
$ 647.79 million $ 455,663
Jan 20, 2024 $ 4.73
-0.16%
$ 644.42 million $ 678,222
Jan 19, 2024 $ 4.74
-1.67%
$ 645.38 million $ 1.35 million
Jan 18, 2024 $ 4.82
-2.68%
$ 656.31 million $ 1.36 million
Jan 17, 2024 $ 4.95
+0.51%
$ 674.3 million $ 853,828
Jan 16, 2024 $ 4.92
-0.80%
$ 670.84 million $ 1.02 million
Jan 15, 2024 $ 4.96
+1.83%
$ 676.24 million $ 1.03 million
Jan 14, 2024 $ 4.87
-0.47%
$ 664.04 million $ 916,747
Jan 13, 2024 $ 4.9
-2.13%
$ 667.21 million $ 1.4 million
Jan 12, 2024 $ 5.01
+0.28%
$ 682.24 million $ 1.66 million
Jan 11, 2024 $ 4.99
-3.07%
$ 680.1 million $ 2.21 million
Jan 10, 2024 $ 5.15
+2.72%
$ 701.68 million $ 1.7 million
Jan 9, 2024 $ 5.01
-1.18%
$ 682.71 million $ 1.24 million
Jan 8, 2024 $ 5.07
+0.87%
$ 690.82 million $ 1.42 million
Jan 7, 2024 $ 5.03
-1.30%
$ 684.68 million $ 1.12 million
Jan 6, 2024 $ 5.09
+0.48%
$ 693.7 million $ 1.55 million
Jan 5, 2024 $ 5.06
+0.66%
$ 689.34 million $ 1.64 million
Jan 4, 2024 $ 5.03
+0.56%
$ 684.83 million $ 1.71 million
Jan 3, 2024 $ 5
-2.57%
$ 681.11 million $ 1.66 million
Jan 2, 2024 $ 5.13
+0.21%
$ 699.11 million $ 1.6 million
Jan 1, 2024 $ 5.12
+0.32%
$ 697.59 million $ 889,783
Dec 31, 2023 $ 5.1
-1.36%
$ 695.43 million $ 1.05 million
Dec 30, 2023 $ 5.18
-0.38%
$ 705.1 million $ 866,514
Dec 29, 2023 $ 5.2
+0.16%
$ 707.78 million $ 989,748
Dec 28, 2023 $ 5.19
-0.74%
$ 706.65 million $ 1.18 million
Dec 27, 2023 $ 5.23
-0.93%
$ 711.94 million $ 1.26 million
Dec 26, 2023 $ 5.27
+2.16%
$ 718.58 million $ 1.65 million
Dec 25, 2023 $ 5.16
+1.15%
$ 703.52 million $ 1.14 million
Dec 24, 2023 $ 5.1
-4.65%
$ 695.45 million $ 2.03 million
Dec 23, 2023 $ 5.35
-0.34%
$ 729.39 million $ 931,208
Dec 22, 2023 $ 5.37
+1.39%
$ 731.83 million $ 1.17 million
Dec 21, 2023 $ 5.3
+0.54%
$ 721.76 million $ 1.16 million
Dec 20, 2023 $ 5.27
+1.29%
$ 717.88 million $ 1.4 million
Dec 19, 2023 $ 5.2
-1.09%
$ 708.44 million $ 1.64 million