GateToken Historical Data

GT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $3.82
-0.58%
$520.54 million $836,103
Oct 28, 2023 $3.84
+0.68%
$523.6 million $678,598
Oct 27, 2023 $3.82
-0.80%
$520.04 million $1.01 million
Oct 26, 2023 $3.85
-0.87%
$524.2 million $1.56 million
Oct 25, 2023 $3.88
-0.25%
$529.18 million $1.79 million
Oct 24, 2023 $3.89
+0.17%
$530.6 million $2.48 million
Oct 23, 2023 $3.88
+3.69%
$527.98 million $1.95 million
Oct 22, 2023 $3.74
+0.13%
$509.18 million $740,670
Oct 21, 2023 $3.73
+0.67%
$508.42 million $689,643
Oct 20, 2023 $3.71
+2.15%
$504.81 million $987,418
Oct 19, 2023 $3.63
-2.06%
$494.2 million $873,538
Oct 18, 2023 $3.7
+0.20%
$504.43 million $467,957
Oct 17, 2023 $3.69
-1.49%
$507.51 million $734,992
Oct 16, 2023 $3.75
+1.47%
$515.06 million $695,534
Oct 15, 2023 $3.7
+0.84%
$508.31 million $434,856
Oct 14, 2023 $3.67
+0.62%
$503.95 million $292,160
Oct 13, 2023 $3.65
+0.84%
$500.93 million $386,522
Oct 12, 2023 $3.62
+0.40%
$496.71 million $406,193
Oct 11, 2023 $3.6
-0.95%
$494.79 million $515,410
Oct 10, 2023 $3.64
-0.24%
$499.62 million $369,442
Oct 9, 2023 $3.65
-0.01%
$500.98 million $439,143
Oct 8, 2023 $3.65
-0.71%
$500.97 million $286,182
Oct 7, 2023 $3.67
-1.24%
$504.59 million $349,472
Oct 6, 2023 $3.72
-0.36%
$511.1 million $479,626
Oct 5, 2023 $3.73
-0.61%
$513 million $413,940
Oct 4, 2023 $3.76
+0.51%
$516.3 million $466,932
Oct 3, 2023 $3.74
-0.79%
$513.7 million $622,636
Oct 2, 2023 $3.77
+1.26%
$517.42 million $862,958
Oct 1, 2023 $3.72
-0.66%
$510.88 million $523,265
Sep 30, 2023 $3.74
+0.08%
$514.27 million $371,007
Sep 29, 2023 $3.74
+0.79%
$513.89 million $599,348
Sep 28, 2023 $3.71
-3.99%
$509.81 million $1.3 million
Sep 27, 2023 $3.87
+0.10%
$531.01 million $684,596
Sep 26, 2023 $3.86
-0.35%
$530.54 million $400,035
Sep 25, 2023 $3.88
-0.39%
$532.31 million $518,638
Sep 24, 2023 $3.89
-0.34%
$534.38 million $343,953
Sep 23, 2023 $3.9
+0.99%
$536.23 million $319,684
Sep 22, 2023 $3.86
+0.37%
$530.88 million $398,737
Sep 21, 2023 $3.85
-0.86%
$528.98 million $554,379
Sep 20, 2023 $3.88
+0.75%
$533.56 million $486,869
Sep 19, 2023 $3.85
-0.15%
$529.45 million $531,666
Sep 18, 2023 $3.86
-0.51%
$530.26 million $551,813
Sep 17, 2023 $3.88
-1.51%
$533.09 million $420,452
Sep 16, 2023 $3.94
+0.58%
$541.28 million $429,153
Sep 15, 2023 $3.92
+0.51%
$538.34 million $425,102
Sep 14, 2023 $3.9
+0.98%
$535.59 million $491,315
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