GateToken Historical Data

GT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 5.63
-0.16%
$ 793 million $ 504,108
Apr 15, 2023 $ 5.63
+1.21%
$ 794.22 million $ 1.07 million
Apr 14, 2023 $ 5.57
+0.99%
$ 784.74 million $ 1.12 million
Apr 13, 2023 $ 5.51
+0.68%
$ 777.07 million $ 949,666
Apr 12, 2023 $ 5.47
-1.32%
$ 771.82 million $ 1.04 million
Apr 11, 2023 $ 5.55
+1.07%
$ 782.11 million $ 770,076
Apr 10, 2023 $ 5.49
+1.12%
$ 773.74 million $ 1.21 million
Apr 9, 2023 $ 5.43
+1.77%
$ 765.15 million $ 1.02 million
Apr 8, 2023 $ 5.33
+1.37%
$ 751.78 million $ 786,010
Apr 7, 2023 $ 5.26
-0.44%
$ 741.59 million $ 743,363
Apr 6, 2023 $ 5.28
-0.05%
$ 744.91 million $ 749,296
Apr 5, 2023 $ 5.29
+2.32%
$ 745.25 million $ 1.19 million
Apr 4, 2023 $ 5.17
+0.92%
$ 728.32 million $ 528,159
Apr 3, 2023 $ 5.12
+0.35%
$ 721.72 million $ 643,721
Apr 2, 2023 $ 5.1
-1.57%
$ 719.21 million $ 453,485
Apr 1, 2023 $ 5.18
+0.14%
$ 730.7 million $ 395,459
Mar 31, 2023 $ 5.18
+2.71%
$ 729.64 million $ 1.3 million
Mar 30, 2023 $ 5.04
-1.18%
$ 710.4 million $ 864,684
Mar 29, 2023 $ 5.1
+2.41%
$ 718.9 million $ 757,681
Mar 28, 2023 $ 4.98
+3.06%
$ 702.01 million $ 520,662
Mar 27, 2023 $ 4.83
-6.05%
$ 681.18 million $ 1.78 million
Mar 26, 2023 $ 5.14
+2.20%
$ 725.01 million $ 698,898
Mar 25, 2023 $ 5.03
-1.42%
$ 709.42 million $ 772,056
Mar 24, 2023 $ 5.1
-5.24%
$ 719.61 million $ 1.5 million
Mar 23, 2023 $ 5.39
+3.34%
$ 759.41 million $ 1.1 million
Mar 22, 2023 $ 5.21
-3.52%
$ 734.86 million $ 2.14 million
Mar 21, 2023 $ 5.4
+0.07%
$ 761.64 million $ 1.84 million
Mar 20, 2023 $ 5.4
-1.95%
$ 761.12 million $ 1.72 million
Mar 19, 2023 $ 5.51
+1.36%
$ 776.29 million $ 1.72 million
Mar 18, 2023 $ 5.43
-1.11%
$ 765.88 million $ 1.95 million
Mar 17, 2023 $ 5.49
+0.60%
$ 774.49 million $ 2.31 million
Mar 16, 2023 $ 5.46
+1.78%
$ 769.87 million $ 1.53 million
Mar 15, 2023 $ 5.37
-0.04%
$ 756.39 million $ 3.31 million
Mar 14, 2023 $ 5.37
-0.05%
$ 756.68 million $ 2.68 million
Mar 13, 2023 $ 5.37
+10.79%
$ 757.07 million $ 3.26 million
Mar 12, 2023 $ 4.85
+5.43%
$ 683.34 million $ 1.13 million
Mar 11, 2023 $ 4.6
-0.33%
$ 648.17 million $ 1.56 million
Mar 10, 2023 $ 4.61
+0.32%
$ 650.3 million $ 2.19 million
Mar 9, 2023 $ 4.6
-3.76%
$ 648.25 million $ 2.05 million
Mar 8, 2023 $ 4.78
+0.00%
$ 673.57 million $ 517,715
Mar 7, 2023 $ 4.78
-3.39%
$ 673.52 million $ 784,364
Mar 6, 2023 $ 4.95
-1.04%
$ 697.18 million $ 875,956
Mar 5, 2023 $ 5
+1.99%
$ 704.5 million $ 387,107
Mar 4, 2023 $ 4.9
-1.09%
$ 690.72 million $ 1.2 million
Mar 3, 2023 $ 4.95
-4.51%
$ 698.25 million $ 2.17 million
Mar 2, 2023 $ 5.19
-2.57%
$ 731.2 million $ 1.31 million
Mar 1, 2023 $ 5.32
+1.12%
$ 750.52 million $ 816,542
Feb 28, 2023 $ 5.26
+0.98%
$ 742.17 million $ 870,845
Feb 27, 2023 $ 5.22
-3.67%
$ 735.21 million $ 1.8 million
Feb 26, 2023 $ 5.41
+4.68%
$ 763.25 million $ 1.52 million