GateToken Historical Data

GT Page 17
Download
Date Close Price change Market cap Trading volume
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
Jul 3, 2024 $7.61
-2.80%
$992.02 million $2.15 million
Jul 2, 2024 $7.83
-0.62%
$1.02 billion $1.63 million
Jul 1, 2024 $7.87
-0.36%
$1.03 billion $2.65 million
Jun 30, 2024 $7.9
+1.71%
$1.03 billion $2.37 million
Jun 29, 2024 $7.77
+1.02%
$1.01 billion $2.24 million
Jun 28, 2024 $7.69
-1.45%
$1 billion $3.28 million
Jun 27, 2024 $7.8
+2.65%
$1.02 billion $3.31 million
Jun 26, 2024 $7.6
-0.82%
$991.13 million $3.48 million
Jun 25, 2024 $7.67
+0.87%
$999.36 million $3.57 million
Jun 24, 2024 $7.6
-0.44%
$990.79 million $6.62 million
Jun 23, 2024 $7.63
-3.28%
$995.13 million $3.25 million
Jun 22, 2024 $7.89
-0.11%
$1.03 billion $1.46 million
Jun 21, 2024 $7.9
-1.51%
$1.03 billion $3.46 million
Jun 20, 2024 $8.02
-0.62%
$1.05 billion $2.53 million
Jun 19, 2024 $8.07
+1.15%
$1.05 billion $3.77 million
Jun 18, 2024 $7.98
-4.56%
$1.04 billion $8.18 million
Jun 17, 2024 $8.36
-2.63%
$1.09 billion $5.23 million
Jun 16, 2024 $8.59
+2.12%
$1.12 billion $1.93 million
Jun 15, 2024 $8.41
+1.18%
$1.1 billion $1.9 million
Jun 14, 2024 $8.31
+1.45%
$1.08 billion $3.63 million
Jun 13, 2024 $8.19
-3.84%
$1.07 billion $4.69 million
Jun 12, 2024 $8.52
+2.74%
$1.11 billion $8.02 million
Jun 11, 2024 $8.3
-2.79%
$1.08 billion $4.98 million
Jun 10, 2024 $8.53
+0.12%
$1.11 billion $2.89 million
Jun 9, 2024 $8.52
-0.86%
$1.11 billion $2.65 million
Jun 8, 2024 $8.6
+1.28%
$1.12 billion $3.79 million
Jun 7, 2024 $8.49
-4.00%
$1.11 billion $7.14 million
Jun 6, 2024 $8.84
-1.15%
$1.15 billion $5.36 million
Jun 5, 2024 $8.94
+4.64%
$1.17 billion $7.38 million
Jun 4, 2024 $8.55
+2.24%
$1.11 billion $2.8 million
Jun 3, 2024 $8.36
+1.95%
$1.09 billion $4.36 million
Jun 2, 2024 $8.2
-0.18%
$1.07 billion $2.23 million
Jun 1, 2024 $8.22
+0.08%
$1.07 billion $3.83 million
May 31, 2024 $8.21
+0.33%
$1.07 billion $3.76 million
May 30, 2024 $8.19
+1.50%
$1.07 billion $4.05 million
May 29, 2024 $8.05
+0.69%
$1.05 billion $4.75 million
May 28, 2024 $8
-1.02%
$1.04 billion $3.4 million
May 27, 2024 $8.08
+2.20%
$1.05 billion $3.16 million
May 26, 2024 $7.9
-0.50%
$1.03 billion $2.59 million
May 25, 2024 $7.94
+0.25%
$1.04 billion $2.71 million
May 24, 2024 $7.92
+0.85%
$1.03 billion $2.67 million
May 23, 2024 $7.86
-0.33%
$1.02 billion $3.41 million
May 22, 2024 $7.88
-4.21%
$1.03 billion $3.15 million
May 21, 2024 $8.22
+0.76%
$1.07 billion $4.08 million
May 20, 2024 $8.16
+3.82%
$1.06 billion $3.44 million
May 19, 2024 $7.86
-0.51%
$1.02 billion $1.89 million
May 18, 2024 $7.9
-0.80%
$1.03 billion $1.83 million
May 17, 2024 $7.96
+0.16%
$1.04 billion $6.61 million