GateToken Historical Data

GT Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $7.95
-1.24%
$1.04 billion $3.22 million
May 15, 2024 $8.05
+1.37%
$1.05 billion $4.25 million
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