GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 6.7
-2.45%
$ 1.02 billion $ 127.29 million
Jan 2022 $ 6.86
+5.02%
$ 1.08 billion $ 158.73 million
Dec 2021 $ 6.55
-4.84%
$ 1.03 billion $ 167.57 million
Nov 2021 $ 6.88
+9.65%
$ 1.08 billion $ 271.16 million
Oct 2021 $ 6.29
+55.90%
$ 1.01 billion $ 176.06 million
Sep 2021 $ 4.03
-8.55%
$ 648.47 million $ 316.72 million
Aug 2021 $ 4.41
+20.60%
$ 709.17 million $ 210.13 million
Jul 2021 $ 3.33
-4.58%
$ 551.63 million $ 94.52 million
Jun 2021 $ 3.49
-23.08%
$ 577.95 million $ 314.27 million
May 2021 $ 4.37
-3.16%
$ 723.96 million $ 2.61 billion
Apr 2021 $ 4.51
+136.30%
$ 746.86 million $ 1.18 billion
Mar 2021 $ 1.98
+44.71%
$ -- $ 579.92 million
Feb 2021 $ 1.37
+132.21%
$ -- $ 578.95 million
Jan 2021 $ 0.559
+22.86%
$ -- $ 185.49 million
Dec 2020 $ 0.456
-3.25%
$ -- $ 201.48 million
Nov 2020 $ 0.463
+0.25%
$ -- $ 263.55 million
Oct 2020 $ 0.462
-10.40%
$ -- $ 340.59 million
Sep 2020 $ 0.516
-16.14%
$ -- $ 387.72 million
Aug 2020 $ 0.615
+12.99%
$ -- $ 452.66 million
Jul 2020 $ 0.544
+11.62%
$ -- $ 488.2 million
Jun 2020 $ 0.488
+1.65%
$ -- $ 141.32 million
May 2020 $ 0.48
+4.20%
$ -- $ 190.71 million
Apr 2020 $ 0.461
+14.27%
$ -- $ 39.35 million
Mar 2020 $ 0.403
-28.48%
$ -- $ 101.36 million
Feb 2020 $ 0.563
+30.14%
$ -- $ 240.17 million
Jan 2020 $ 0.433
+23.84%
$ -- $ 135.54 million
Dec 2019 $ 0.35
-10.61%
$ -- $ 114.61 million
Nov 2019 $ 0.391
-33.02%
$ -- $ 212.34 million
Oct 2019 $ 0.584
+11.21%
$ -- $ 251.13 million
Sep 2019 $ 0.526
-28.41%
$ -- $ 243.83 million
Aug 2019 $ 0.734
-16.08%
$ -- $ 208.31 million
Jul 2019 $ 0.874
+26.95%
$ -- $ 318.76 million
Jun 2019 $ 0.689
-9.50%
$ -- $ 156.97 million
May 2019 $ 0.761
+10.38%
$ -- $ 327.95 million
Apr 2019 $ 0.689
-5.74%
$ -- $ 26.48 million
Download