GateToken Historical Data

GT Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 3.82
-0.58%
$ 520.54 million $ 836,103
Oct 28, 2023 $ 3.84
+0.68%
$ 523.6 million $ 678,598
Oct 27, 2023 $ 3.82
-0.80%
$ 520.04 million $ 1.01 million
Oct 26, 2023 $ 3.85
-0.87%
$ 524.2 million $ 1.56 million
Oct 25, 2023 $ 3.88
-0.25%
$ 529.18 million $ 1.79 million
Oct 24, 2023 $ 3.89
+0.17%
$ 530.6 million $ 2.48 million
Oct 23, 2023 $ 3.88
+3.69%
$ 527.98 million $ 1.95 million
Oct 22, 2023 $ 3.74
+0.13%
$ 509.18 million $ 740,670
Oct 21, 2023 $ 3.73
+0.67%
$ 508.42 million $ 689,643
Oct 20, 2023 $ 3.71
+2.15%
$ 504.81 million $ 987,418
Oct 19, 2023 $ 3.63
-2.06%
$ 494.2 million $ 873,538
Oct 18, 2023 $ 3.7
+0.20%
$ 504.43 million $ 467,957
Oct 17, 2023 $ 3.69
-1.49%
$ 507.51 million $ 734,992
Oct 16, 2023 $ 3.75
+1.47%
$ 515.06 million $ 695,534
Oct 15, 2023 $ 3.7
+0.84%
$ 508.31 million $ 434,856
Oct 14, 2023 $ 3.67
+0.62%
$ 503.95 million $ 292,160
Oct 13, 2023 $ 3.65
+0.84%
$ 500.93 million $ 386,522
Oct 12, 2023 $ 3.62
+0.40%
$ 496.71 million $ 406,193
Oct 11, 2023 $ 3.6
-0.95%
$ 494.79 million $ 515,410
Oct 10, 2023 $ 3.64
-0.24%
$ 499.62 million $ 369,442
Oct 9, 2023 $ 3.65
-0.01%
$ 500.98 million $ 439,143
Oct 8, 2023 $ 3.65
-0.71%
$ 500.97 million $ 286,182
Oct 7, 2023 $ 3.67
-1.24%
$ 504.59 million $ 349,472
Oct 6, 2023 $ 3.72
-0.36%
$ 511.1 million $ 479,626
Oct 5, 2023 $ 3.73
-0.61%
$ 513 million $ 413,940
Oct 4, 2023 $ 3.76
+0.51%
$ 516.3 million $ 466,932
Oct 3, 2023 $ 3.74
-0.79%
$ 513.7 million $ 622,636
Oct 2, 2023 $ 3.77
+1.26%
$ 517.42 million $ 862,958
Oct 1, 2023 $ 3.72
-0.66%
$ 510.88 million $ 523,265
Sep 30, 2023 $ 3.74
+0.08%
$ 514.27 million $ 371,007
Sep 29, 2023 $ 3.74
+0.79%
$ 513.89 million $ 599,348
Sep 28, 2023 $ 3.71
-3.99%
$ 509.81 million $ 1.3 million
Sep 27, 2023 $ 3.87
+0.10%
$ 531.01 million $ 684,596
Sep 26, 2023 $ 3.86
-0.35%
$ 530.54 million $ 400,035
Sep 25, 2023 $ 3.88
-0.39%
$ 532.31 million $ 518,638
Sep 24, 2023 $ 3.89
-0.34%
$ 534.38 million $ 343,953
Sep 23, 2023 $ 3.9
+0.99%
$ 536.23 million $ 319,684
Sep 22, 2023 $ 3.86
+0.37%
$ 530.88 million $ 398,737
Sep 21, 2023 $ 3.85
-0.86%
$ 528.98 million $ 554,379
Sep 20, 2023 $ 3.88
+0.75%
$ 533.56 million $ 486,869
Sep 19, 2023 $ 3.85
-0.15%
$ 529.45 million $ 531,666
Sep 18, 2023 $ 3.86
-0.51%
$ 530.26 million $ 551,813
Sep 17, 2023 $ 3.88
-1.51%
$ 533.09 million $ 420,452
Sep 16, 2023 $ 3.94
+0.58%
$ 541.28 million $ 429,153
Sep 15, 2023 $ 3.92
+0.51%
$ 538.34 million $ 425,102
Sep 14, 2023 $ 3.9
+0.98%
$ 535.59 million $ 491,315
Sep 13, 2023 $ 3.86
-0.11%
$ 530.29 million $ 429,634
Sep 12, 2023 $ 3.86
+1.22%
$ 530.92 million $ 573,829
Sep 11, 2023 $ 3.82
-1.23%
$ 524.51 million $ 596,705
Sep 10, 2023 $ 3.87
-0.60%
$ 531.04 million $ 415,365