GateToken Historical Data

GT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $5.26
+2.97%
$716.27 million $3.24 million
Dec 17, 2023 $5.11
-6.73%
$695.62 million $2.45 million
Dec 16, 2023 $5.47
+4.48%
$745.81 million $2.47 million
Dec 15, 2023 $5.24
+8.08%
$713.91 million $3.79 million
Dec 14, 2023 $4.85
+3.39%
$660.64 million $1.59 million
Dec 13, 2023 $4.69
-1.38%
$638.78 million $1.28 million
Dec 12, 2023 $4.75
+2.71%
$647.72 million $1.75 million
Dec 11, 2023 $4.63
-2.57%
$630.6 million $1.93 million
Dec 10, 2023 $4.75
+6.49%
$647.34 million $1.69 million
Dec 9, 2023 $4.46
+2.89%
$607.87 million $1.23 million
Dec 8, 2023 $4.34
+1.23%
$590.75 million $1.16 million
Dec 7, 2023 $4.28
+0.60%
$583.74 million $1.07 million
Dec 6, 2023 $4.26
-0.76%
$580.24 million $1.21 million
Dec 5, 2023 $4.29
+0.07%
$584.74 million $1.35 million
Dec 4, 2023 $4.29
+0.53%
$584.32 million $1.42 million
Dec 3, 2023 $4.27
-0.43%
$581.24 million $884,347
Dec 2, 2023 $4.29
+0.11%
$583.77 million $845,173
Dec 1, 2023 $4.28
+0.77%
$583.12 million $700,648
Nov 30, 2023 $4.25
-0.15%
$578.66 million $519,671
Nov 29, 2023 $4.25
+1.16%
$579.51 million $779,350
Nov 28, 2023 $4.21
-0.30%
$572.93 million $760,638
Nov 27, 2023 $4.22
-0.60%
$574.59 million $817,605
Nov 26, 2023 $4.24
+0.81%
$578.08 million $558,736
Nov 25, 2023 $4.21
-1.71%
$573.44 million $1.08 million
Nov 24, 2023 $4.28
-1.43%
$583.36 million $979,658
Nov 23, 2023 $4.34
+1.97%
$591.82 million $730,244
Nov 22, 2023 $4.26
+0.02%
$580.37 million $1 million
Nov 21, 2023 $4.26
-1.76%
$580.29 million $1.23 million
Nov 20, 2023 $4.34
+2.73%
$590.69 million $1.41 million
Nov 19, 2023 $4.22
+2.02%
$575.02 million $944,656
Nov 18, 2023 $4.14
-0.24%
$563.6 million $827,230
Nov 17, 2023 $4.15
+0.44%
$565.08 million $1.06 million
Nov 16, 2023 $4.13
-1.87%
$562.58 million $1.38 million
Nov 15, 2023 $4.21
+3.97%
$573.32 million $1.28 million
Nov 14, 2023 $4.05
-1.38%
$551.47 million $1.54 million
Nov 13, 2023 $4.1
-2.48%
$559.18 million $1.09 million
Nov 12, 2023 $4.21
+0.29%
$573.25 million $1.2 million
Nov 11, 2023 $4.2
-1.86%
$571.67 million $1.14 million
Nov 10, 2023 $4.28
+1.52%
$582.51 million $1.38 million
Nov 9, 2023 $4.21
-0.59%
$573.76 million $1.9 million
Nov 8, 2023 $4.24
+5.23%
$577.69 million $1.5 million
Nov 7, 2023 $4.03
-0.91%
$548.96 million $1.02 million
Nov 6, 2023 $4.07
+4.58%
$554.28 million $1.04 million
Nov 5, 2023 $3.89
-0.91%
$529.99 million $1.27 million
Nov 4, 2023 $3.93
+1.26%
$534.9 million $854,388
Nov 3, 2023 $3.88
-0.59%
$528.29 million $1.15 million
Nov 2, 2023 $3.9
+0.38%
$531.06 million $1.95 million
Nov 1, 2023 $3.88
+1.98%
$529.04 million $1.47 million
Oct 31, 2023 $3.81
-0.70%
$518.61 million $1.36 million
Oct 30, 2023 $3.83
+0.34%
$522.27 million $1.01 million