GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $16.81
-2.33%
$2.01 billion $40.02 million
Sep 8 $17.32
+2.68%
$2.06 billion $52.7 million
Sep 1 $16.83
-0.25%
$2.02 billion $28.54 million
Aug 25 $16.98
-2.69%
$2.01 billion $39.99 million
Aug 18 $18.21
+2.90%
$2.08 billion $72.47 million
Aug 11 $17.7
+5.29%
$2.11 billion $103.75 million
Aug 4 $16.92
-0.75%
$2.01 billion $51.74 million
Jul 28 $16.98
-7.05%
$2.04 billion $51.47 million
Jul 21 $17.77
+1.39%
$2.18 billion $84.69 million
Jul 14 $17.08
+8.59%
$2.09 billion $70.59 million
Jul 7 $16.01
+4.94%
$1.88 billion $45.4 million
Jun 30 $15.25
-3.10%
$1.85 billion $29.23 million
Jun 23 $15.64
-1.65%
$1.91 billion $38.41 million
Jun 16 $16.27
-2.66%
$1.93 billion $60.67 million
Jun 9 $16.86
-7.58%
$2.03 billion $72.82 million
Jun 2 $18.37
-4.67%
$2.21 billion $55.43 million
May 26 $19.27
-9.02%
$2.34 billion $80.77 million
May 19 $21.4
-1.72%
$2.57 billion $74.04 million
May 12 $21.56
-1.38%
$2.64 billion $65.61 million
May 5 $22.44
+4.70%
$2.69 billion $57.37 million
Apr 28 $21.43
-3.31%
$2.63 billion $35.84 million
Apr 21 $22.16
-1.54%
$2.72 billion $66.4 million
Apr 14 $22.58
+0.42%
$2.77 billion $50.63 million
Apr 7 $22.81
+10.41%
$2.76 billion $114.97 million
Mar 31 $20.66
-7.30%
$2.54 billion $78.7 million
Mar 24 $22.21
-4.37%
$2.74 billion $91.54 million
Mar 17 $22.92
+7.84%
$2.86 billion $156.43 million
Mar 10 $21.57
+8.82%
$2.61 billion $177.05 million
Mar 3 $21.13
-8.69%
$2.44 billion $98.14 million
Feb 24 $23.14
-0.41%
$2.91 billion $155.94 million
Feb 17 $23.41
+0.87%
$1.76 billion $77.13 million
Feb 10 $23.56
+11.34%
$2.91 billion $100.55 million
Feb 3 $21.17
-0.23%
$2.66 billion $176.55 million
Jan 27 $21.22
-14.48%
$2.67 billion $248.76 million
Jan 20 $25.41
+27.19%
$3.12 billion $258.89 million
Jan 13 $20.21
+9.81%
$2.51 billion $165.75 million
Jan 6 $18.4
+1.82%
$2.32 billion $111.07 million
Dec 30 $17.97
+12.03%
$2.27 billion $96.39 million
Dec 23 $16.91
+31.50%
$2.02 billion $187.61 million
Dec 16 $13.07
-3.53%
$1.62 billion $69.35 million
Dec 9 $13.36
+2.60%
$1.7 billion $73.83 million
Dec 2 $13.14
+13.34%
$1.64 billion $71.59 million
Nov 25 $11.59
+1.51%
$1.48 billion $45.49 million
Nov 18 $10.86
+12.50%
$1.46 billion $33.89 million
Nov 11 $9.74
+1.69%
$1.24 billion $30.29 million
Nov 4 $9.38
+11.83%
$1.23 billion $23.66 million
Oct 28 $8.38
-3.39%
$1.07 billion $23.78 million
Oct 21 $8.62
-5.02%
$1.11 billion $20.8 million
Oct 14 $9.08
-0.59%
$1.16 billion $23.89 million
Oct 7 $9.29
+6.85%
$1.17 billion $18.42 million