GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $4.11
-27.43%
$610.32 million $110.52 million
May 2022 $5.66
-10.14%
$859.41 million $247.81 million
Apr 2022 $6.3
-5.49%
$956.39 million $202.89 million
Mar 2022 $6.67
-0.45%
$1.01 billion $208.37 million
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