GateToken Historical Data

GT Page 20
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $4.75
+1.22%
$634.96 million $715,275
Feb 5, 2024 $4.7
-1.64%
$627.33 million $813,784
Feb 4, 2024 $4.77
-0.91%
$637.31 million $689,983
Feb 3, 2024 $4.82
+4.00%
$656.05 million $1.17 million
Feb 2, 2024 $4.63
-3.72%
$630.88 million $1.47 million
Feb 1, 2024 $4.81
+2.30%
$655.24 million $903,250
Jan 31, 2024 $4.7
-0.80%
$640.41 million $975,831
Jan 30, 2024 $4.74
-0.32%
$645.44 million $920,071
Jan 29, 2024 $4.75
-1.19%
$647.47 million $1.28 million
Jan 28, 2024 $4.81
+1.56%
$655.23 million $649,855
Jan 27, 2024 $4.74
+1.22%
$645.25 million $609,795
Jan 26, 2024 $4.68
+3.95%
$637.55 million $753,094
Jan 25, 2024 $4.5
-0.87%
$613.33 million $830,358
Jan 24, 2024 $4.54
-1.47%
$618.82 million $906,253
Jan 23, 2024 $4.61
-1.65%
$628.05 million $1.64 million
Jan 22, 2024 $4.69
-1.42%
$638.56 million $901,204
Jan 21, 2024 $4.76
+0.53%
$647.79 million $455,663
Jan 20, 2024 $4.73
-0.16%
$644.42 million $678,222
Jan 19, 2024 $4.74
-1.67%
$645.38 million $1.35 million
Jan 18, 2024 $4.82
-2.68%
$656.31 million $1.36 million
Jan 17, 2024 $4.95
+0.51%
$674.3 million $853,828
Jan 16, 2024 $4.92
-0.80%
$670.84 million $1.02 million
Jan 15, 2024 $4.96
+1.83%
$676.24 million $1.03 million
Jan 14, 2024 $4.87
-0.47%
$664.04 million $916,747
Jan 13, 2024 $4.9
-2.13%
$667.21 million $1.4 million
Jan 12, 2024 $5.01
+0.28%
$682.24 million $1.66 million
Jan 11, 2024 $4.99
-3.07%
$680.1 million $2.21 million
Jan 10, 2024 $5.15
+2.72%
$701.68 million $1.7 million
Jan 9, 2024 $5.01
-1.18%
$682.71 million $1.24 million
Jan 8, 2024 $5.07
+0.87%
$690.82 million $1.42 million
Jan 7, 2024 $5.03
-1.30%
$684.68 million $1.12 million
Jan 6, 2024 $5.09
+0.48%
$693.7 million $1.55 million
Jan 5, 2024 $5.06
+0.66%
$689.34 million $1.64 million
Jan 4, 2024 $5.03
+0.56%
$684.83 million $1.71 million
Jan 3, 2024 $5
-2.57%
$681.11 million $1.66 million
Jan 2, 2024 $5.13
+0.21%
$699.11 million $1.6 million
Jan 1, 2024 $5.12
+0.32%
$697.59 million $889,783
Dec 31, 2023 $5.1
-1.36%
$695.43 million $1.05 million
Dec 30, 2023 $5.18
-0.38%
$705.1 million $866,514
Dec 29, 2023 $5.2
+0.16%
$707.78 million $989,748
Dec 28, 2023 $5.19
-0.74%
$706.65 million $1.18 million
Dec 27, 2023 $5.23
-0.93%
$711.94 million $1.26 million
Dec 26, 2023 $5.27
+2.16%
$718.58 million $1.65 million
Dec 25, 2023 $5.16
+1.15%
$703.52 million $1.14 million
Dec 24, 2023 $5.1
-4.65%
$695.45 million $2.03 million
Dec 23, 2023 $5.35
-0.34%
$729.39 million $931,208
Dec 22, 2023 $5.37
+1.39%
$731.83 million $1.17 million
Dec 21, 2023 $5.3
+0.54%
$721.76 million $1.16 million
Dec 20, 2023 $5.27
+1.29%
$717.88 million $1.4 million
Dec 19, 2023 $5.2
-1.09%
$708.44 million $1.64 million