GateToken Historical Data

GT Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2024 $8.59
+4.04%
$1.15 billion $12.5 million
Mar 24, 2024 $8.24
+7.45%
$1.1 billion $13.43 million
Mar 23, 2024 $7.67
+11.31%
$1.02 billion $11.69 million
Mar 22, 2024 $6.89
-1.90%
$920.08 million $4.85 million
Mar 21, 2024 $7.02
-0.40%
$937.96 million $3.19 million
Mar 20, 2024 $7.05
+5.12%
$941.73 million $5.67 million
Mar 19, 2024 $6.71
-5.44%
$895.8 million $7.27 million
Mar 18, 2024 $7.09
-0.17%
$947.31 million $4.13 million
Mar 17, 2024 $7.1
+5.88%
$948.98 million $4.53 million
Mar 16, 2024 $6.71
-7.86%
$896.33 million $6.02 million
Mar 15, 2024 $7.28
+1.72%
$972.81 million $7.03 million
Mar 14, 2024 $7.16
-4.02%
$956.38 million $9.19 million
Mar 13, 2024 $7.46
+11.60%
$996.35 million $8.51 million
Mar 12, 2024 $6.68
+5.05%
$892.77 million $5.53 million
Mar 11, 2024 $6.36
+5.15%
$849.87 million $7.04 million
Mar 10, 2024 $6.05
+12.26%
$808.03 million $10.9 million
Mar 9, 2024 $5.39
+1.48%
$719.82 million $3.1 million
Mar 8, 2024 $5.31
+2.15%
$709.32 million $3.45 million
Mar 7, 2024 $5.2
+0.69%
$694.45 million $3.8 million
Mar 6, 2024 $5.16
+2.77%
$689.67 million $4.48 million
Mar 5, 2024 $5.02
-5.82%
$671.1 million $5.07 million
Mar 4, 2024 $5.33
-1.02%
$712.08 million $3.32 million
Mar 3, 2024 $5.38
-1.53%
$719.37 million $2.05 million
Mar 2, 2024 $5.47
+5.68%
$730.53 million $2.74 million
Mar 1, 2024 $5.17
+1.00%
$691.3 million $2.21 million
Feb 29, 2024 $5.12
+2.01%
$684.44 million $3.86 million
Feb 28, 2024 $5.02
+0.78%
$670.99 million $3.21 million
Feb 27, 2024 $4.98
+1.59%
$665.72 million $1.96 million
Feb 26, 2024 $4.9
-0.25%
$655.07 million $1.62 million
Feb 25, 2024 $4.92
+1.80%
$656.7 million $1.08 million
Feb 24, 2024 $4.83
+2.32%
$645.1 million $1.39 million
Feb 23, 2024 $4.72
+0.24%
$630.28 million $1.02 million
Feb 22, 2024 $4.71
-0.69%
$628.73 million $1.12 million
Feb 21, 2024 $4.74
-0.69%
$633.17 million $1.26 million
Feb 20, 2024 $4.77
+0.54%
$637.57 million $1.25 million
Feb 19, 2024 $4.75
-0.41%
$634.15 million $1.12 million
Feb 18, 2024 $4.77
+1.16%
$636.79 million $847,063
Feb 17, 2024 $4.71
-0.32%
$629.64 million $775,253
Feb 16, 2024 $4.73
+0.06%
$631.68 million $1.25 million
Feb 15, 2024 $4.73
+0.22%
$631.34 million $1.31 million
Feb 14, 2024 $4.72
+1.17%
$629.92 million $1.34 million
Feb 13, 2024 $4.66
-0.45%
$622.69 million $1.42 million
Feb 12, 2024 $4.68
-0.50%
$625.45 million $1.42 million
Feb 11, 2024 $4.7
-0.95%
$628.52 million $707,675
Feb 10, 2024 $4.75
-1.03%
$634.43 million $1.01 million
Feb 9, 2024 $4.8
+0.45%
$641.01 million $1.1 million
Feb 8, 2024 $4.78
-0.55%
$638.13 million $1.07 million
Feb 7, 2024 $4.8
+1.03%
$641.58 million $844,302