GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 8.6
-4.77%
$ 1.11 billion $ 17.8 million
Sep 23 $ 8.99
+3.14%
$ 1.16 billion $ 19.28 million
Sep 16 $ 8.62
+7.45%
$ 1.12 billion $ 7.2 million
Sep 9 $ 8.1
+10.05%
$ 1.03 billion $ 7.22 million
Sep 2 $ 7.27
-1.11%
$ 959.6 million $ 6.65 million
Aug 26 $ 7.35
-6.19%
$ 958.32 million $ 7.63 million
Aug 19 $ 7.93
+8.56%
$ 1.02 billion $ 7.95 million
Aug 12 $ 7.34
+4.13%
$ 952.81 million $ 6.65 million
Aug 5 $ 7.24
+7.79%
$ 919.89 million $ 14.42 million
Jul 29 $ 6.72
-12.64%
$ 875.97 million $ 12.25 million
Jul 22 $ 7.67
-2.41%
$ 1 billion $ 224.36 million
Jul 15 $ 7.83
+7.67%
$ 1.02 billion $ 14.38 million
Jul 8 $ 7.15
+7.02%
$ 947.94 million $ 12.24 million
Jul 1 $ 7.02
-11.21%
$ 871.13 million $ 19.65 million
Jun 24 $ 7.77
+1.78%
$ 1.03 billion $ 22.5 million
Jun 17 $ 7.89
-8.10%
$ 995.13 million $ 24.64 million
Jun 10 $ 8.41
-1.33%
$ 1.12 billion $ 26.11 million
Jun 3 $ 8.6
+4.82%
$ 1.11 billion $ 30.82 million
May 27 $ 8.2
+3.70%
$ 1.07 billion $ 25.18 million