GateToken Historical Data

GT Page 20
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2023 $ 3.89
+0.13%
$ 534.21 million $ 290,008
Sep 8, 2023 $ 3.88
-0.84%
$ 533.52 million $ 477,827
Sep 7, 2023 $ 3.92
-0.60%
$ 537.92 million $ 401,235
Sep 6, 2023 $ 3.94
-0.51%
$ 541.16 million $ 391,794
Sep 5, 2023 $ 3.96
+0.56%
$ 543.72 million $ 536,283
Sep 4, 2023 $ 3.94
+0.64%
$ 540.68 million $ 422,796
Sep 3, 2023 $ 3.91
-0.16%
$ 537.26 million $ 335,595
Sep 2, 2023 $ 3.92
+0.19%
$ 537.95 million $ 308,992
Sep 1, 2023 $ 3.91
+0.37%
$ 536.9 million $ 545,509
Aug 31, 2023 $ 3.89
-0.97%
$ 534.92 million $ 639,701
Aug 30, 2023 $ 3.93
+0.26%
$ 540.17 million $ 587,838
Aug 29, 2023 $ 3.92
+1.44%
$ 538.79 million $ 750,040
Aug 28, 2023 $ 3.87
-0.48%
$ 531.08 million $ 666,181
Aug 27, 2023 $ 3.88
-0.25%
$ 533.63 million $ 857,781
Aug 26, 2023 $ 3.89
-0.25%
$ 534.96 million $ 546,310
Aug 25, 2023 $ 3.9
-0.74%
$ 536.25 million $ 448,119
Aug 24, 2023 $ 3.93
+0.47%
$ 540.25 million $ 413,596
Aug 23, 2023 $ 3.92
+1.15%
$ 539.08 million $ 494,185
Aug 22, 2023 $ 3.88
-1.01%
$ 532.95 million $ 408,230
Aug 21, 2023 $ 3.92
+0.07%
$ 538.41 million $ 456,238
Aug 20, 2023 $ 3.92
+0.50%
$ 537.99 million $ 315,671
Aug 19, 2023 $ 3.9
+0.81%
$ 535.31 million $ 516,662
Aug 18, 2023 $ 3.87
-1.54%
$ 531.01 million $ 858,044
Aug 17, 2023 $ 3.92
-3.81%
$ 538.84 million $ 1.05 million
Aug 16, 2023 $ 4.08
+0.22%
$ 560.24 million $ 602,721
Aug 15, 2023 $ 4.07
-0.39%
$ 559.02 million $ 623,218
Aug 14, 2023 $ 4.09
-0.06%
$ 561.22 million $ 492,858
Aug 13, 2023 $ 4.09
-0.21%
$ 561.56 million $ 534,592
Aug 12, 2023 $ 4.1
-0.01%
$ 562.75 million $ 298,563
Aug 11, 2023 $ 4.1
+0.25%
$ 562.82 million $ 922,428
Aug 10, 2023 $ 4.09
-0.03%
$ 561.4 million $ 639,366
Aug 9, 2023 $ 4.09
-0.15%
$ 561.58 million $ 916,080
Aug 8, 2023 $ 4.09
+0.05%
$ 562.43 million $ 645,940
Aug 7, 2023 $ 4.09
-0.39%
$ 562.12 million $ 566,172
Aug 6, 2023 $ 4.11
-0.76%
$ 564.31 million $ 455,342
Aug 5, 2023 $ 4.14
+0.11%
$ 568.63 million $ 333,249
Aug 4, 2023 $ 4.13
+0.47%
$ 567.99 million $ 745,076
Aug 3, 2023 $ 4.12
-0.57%
$ 565.3 million $ 424,024
Aug 2, 2023 $ 4.14
-0.83%
$ 575.36 million $ 675,300
Aug 1, 2023 $ 4.17
+0.88%
$ 580.15 million $ 1.15 million
Jul 31, 2023 $ 4.14
-0.66%
$ 575.08 million $ 859,624
Jul 30, 2023 $ 4.16
-1.62%
$ 578.9 million $ 573,365
Jul 29, 2023 $ 4.23
+0.12%
$ 588.41 million $ 322,908
Jul 28, 2023 $ 4.23
-0.04%
$ 587.7 million $ 733,366
Jul 27, 2023 $ 4.23
-0.22%
$ 587.93 million $ 616,877
Jul 26, 2023 $ 4.24
+0.45%
$ 589.29 million $ 794,337