GateToken Historical Data

GT Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 7.94
-2.30%
$ 1.03 billion $ 3.35 million
May 13, 2024 $ 8.12
+0.12%
$ 1.06 billion $ 4.61 million
May 12, 2024 $ 8.11
+0.55%
$ 1.06 billion $ 1.74 million
May 11, 2024 $ 8.07
-0.61%
$ 1.08 billion $ 2.4 million
May 10, 2024 $ 8.12
-1.07%
$ 1.09 billion $ 2.86 million
May 9, 2024 $ 8.21
+2.77%
$ 1.1 billion $ 3.38 million
May 8, 2024 $ 7.99
-1.14%
$ 1.07 billion $ 4.05 million
May 7, 2024 $ 8.08
-0.08%
$ 1.08 billion $ 3.05 million
May 6, 2024 $ 8.09
-0.82%
$ 1.08 billion $ 3.77 million
May 5, 2024 $ 8.15
+0.17%
$ 1.09 billion $ 5.25 million
May 4, 2024 $ 8.14
+1.49%
$ 1.09 billion $ 5.45 million
May 3, 2024 $ 8.02
+3.35%
$ 1.07 billion $ 6.49 million
May 2, 2024 $ 7.76
+1.82%
$ 1.04 billion $ 3.82 million
May 1, 2024 $ 7.65
+0.57%
$ 1.02 billion $ 7.02 million
Apr 30, 2024 $ 7.61
-2.84%
$ 1.02 billion $ 8.99 million
Apr 29, 2024 $ 7.83
-1.47%
$ 1.05 billion $ 6.45 million
Apr 28, 2024 $ 7.95
+2.24%
$ 1.06 billion $ 4.25 million
Apr 27, 2024 $ 7.77
+2.83%
$ 1.04 billion $ 6.09 million
Apr 26, 2024 $ 7.56
-0.50%
$ 1.01 billion $ 3.95 million
Apr 25, 2024 $ 7.59
+0.07%
$ 1.01 billion $ 6.47 million
Apr 24, 2024 $ 7.59
+1.17%
$ 1.01 billion $ 7.79 million
Apr 23, 2024 $ 7.5
+0.48%
$ 1 billion $ 6.97 million
Apr 22, 2024 $ 7.46
+6.26%
$ 997.2 million $ 7.18 million
Apr 21, 2024 $ 7.03
-1.19%
$ 938.49 million $ 5.04 million
Apr 20, 2024 $ 7.11
+4.34%
$ 949.79 million $ 4.42 million
Apr 19, 2024 $ 6.81
+1.03%
$ 910.2 million $ 6.85 million
Apr 18, 2024 $ 6.74
+1.39%
$ 900.91 million $ 7.66 million
Apr 17, 2024 $ 6.65
-2.53%
$ 887.92 million $ 9.25 million
Apr 16, 2024 $ 6.82
-2.28%
$ 911.06 million $ 7.5 million
Apr 15, 2024 $ 6.98
-3.27%
$ 932.29 million $ 9.14 million
Apr 14, 2024 $ 7.22
+3.20%
$ 963.84 million $ 10.56 million
Apr 13, 2024 $ 6.99
-3.97%
$ 933.98 million $ 16.96 million
Apr 12, 2024 $ 7.28
-8.75%
$ 972.63 million $ 13.23 million
Apr 11, 2024 $ 7.98
+1.37%
$ 1.07 billion $ 13.47 million
Apr 10, 2024 $ 7.87
+1.64%
$ 1.05 billion $ 14.59 million
Apr 9, 2024 $ 7.74
-2.01%
$ 1.03 billion $ 25.5 million
Apr 8, 2024 $ 7.9
+1.81%
$ 1.06 billion $ 21.81 million
Apr 7, 2024 $ 7.76
+0.27%
$ 1.04 billion $ 26.26 million
Apr 6, 2024 $ 7.74
+0.37%
$ 1.03 billion $ 27.7 million
Apr 5, 2024 $ 7.71
-4.88%
$ 1.03 billion $ 29.77 million
Apr 4, 2024 $ 8.11
-1.19%
$ 1.08 billion $ 18.95 million
Apr 3, 2024 $ 8.21
-4.35%
$ 1.1 billion $ 25.56 million
Apr 2, 2024 $ 8.58
-12.40%
$ 1.15 billion $ 35.44 million
Apr 1, 2024 $ 9.79
-7.61%
$ 1.31 billion $ 19.23 million
Mar 31, 2024 $ 10.6
+2.59%
$ 1.42 billion $ 12.19 million
Mar 30, 2024 $ 10.33
+0.96%
$ 1.38 billion $ 31.81 million
Mar 29, 2024 $ 10.23
+2.14%
$ 1.37 billion $ 34.1 million
Mar 28, 2024 $ 10.02
+6.45%
$ 1.34 billion $ 81.68 million
Mar 27, 2024 $ 9.41
+8.29%
$ 1.26 billion $ 22.45 million
Mar 26, 2024 $ 8.69
+1.22%
$ 1.16 billion $ 18.21 million