GateToken Historical Data

GT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 13, 2023 $ 4.01
-2.11%
$ 556.79 million $ 710,367
Jun 12, 2023 $ 4.09
+1.63%
$ 568.53 million $ 653,618
Jun 11, 2023 $ 4.02
+1.35%
$ 559.4 million $ 1.03 million
Jun 10, 2023 $ 3.96
-4.22%
$ 551.21 million $ 2.64 million
Jun 9, 2023 $ 4.14
+0.69%
$ 575.49 million $ 624,584
Jun 8, 2023 $ 4.11
+2.30%
$ 571.52 million $ 575,696
Jun 7, 2023 $ 4.02
-5.49%
$ 558.65 million $ 701,295
Jun 6, 2023 $ 4.25
+4.91%
$ 591.09 million $ 1.23 million
Jun 5, 2023 $ 4.05
-4.91%
$ 563.45 million $ 2.2 million
Jun 4, 2023 $ 4.26
-3.54%
$ 592.51 million $ 1.61 million
Jun 3, 2023 $ 4.42
+0.11%
$ 614.23 million $ 486,041
Jun 2, 2023 $ 4.42
+6.19%
$ 614.63 million $ 1.08 million
Jun 1, 2023 $ 4.16
-9.40%
$ 578.82 million $ 1.93 million
May 31, 2023 $ 4.59
-6.39%
$ 638.33 million $ 1.64 million
May 30, 2023 $ 4.91
+0.56%
$ 681.89 million $ 637,068
May 29, 2023 $ 4.88
-0.03%
$ 678.09 million $ 656,524
May 28, 2023 $ 4.88
+1.18%
$ 678.28 million $ 902,701
May 27, 2023 $ 4.82
+1.50%
$ 670.37 million $ 537,388
May 26, 2023 $ 4.75
-0.02%
$ 660.47 million $ 571,415
May 25, 2023 $ 4.75
-1.88%
$ 660.57 million $ 977,750
May 24, 2023 $ 4.84
-0.66%
$ 673.26 million $ 924,691
May 23, 2023 $ 4.87
-0.82%
$ 677.56 million $ 717,023
May 22, 2023 $ 4.91
-0.75%
$ 683.16 million $ 544,717
May 21, 2023 $ 4.95
-0.92%
$ 688.33 million $ 405,365
May 20, 2023 $ 5
+1.71%
$ 694.75 million $ 460,851
May 19, 2023 $ 4.91
+1.12%
$ 683.09 million $ 814,183
May 18, 2023 $ 4.86
-0.87%
$ 675.11 million $ 590,767
May 17, 2023 $ 4.9
-2.01%
$ 681.06 million $ 1.32 million
May 16, 2023 $ 5
-0.38%
$ 695.03 million $ 790,598
May 15, 2023 $ 5.02
-2.73%
$ 697.71 million $ 1.09 million
May 14, 2023 $ 5.16
+0.56%
$ 717.26 million $ 839,050
May 13, 2023 $ 5.13
+3.56%
$ 713.3 million $ 804,308
May 12, 2023 $ 4.95
-0.65%
$ 688.75 million $ 964,528
May 11, 2023 $ 4.99
-3.84%
$ 693.27 million $ 1.37 million
May 10, 2023 $ 5.19
+1.89%
$ 720.92 million $ 940,936
May 9, 2023 $ 5.09
+0.98%
$ 707.53 million $ 812,712
May 8, 2023 $ 5.04
-3.70%
$ 700.51 million $ 1.46 million
May 7, 2023 $ 5.23
-0.37%
$ 727.49 million $ 1.22 million
May 6, 2023 $ 5.25
-0.56%
$ 730.23 million $ 1.58 million
May 5, 2023 $ 5.28
+1.23%
$ 734.38 million $ 1.2 million
May 4, 2023 $ 5.22
-1.09%
$ 725.45 million $ 858,255
May 3, 2023 $ 5.28
+0.48%
$ 733.47 million $ 895,256
May 2, 2023 $ 5.25
+1.62%
$ 729.96 million $ 1.11 million
May 1, 2023 $ 5.17
-2.65%
$ 718.34 million $ 972,281
Apr 30, 2023 $ 5.31
-0.72%
$ 737.87 million $ 842,437
Apr 29, 2023 $ 5.35
+1.45%
$ 743.23 million $ 446,739
Apr 28, 2023 $ 5.27
-0.77%
$ 732.62 million $ 1.17 million
Apr 27, 2023 $ 5.31
+0.97%
$ 738.27 million $ 1.64 million
Apr 26, 2023 $ 5.26
-0.88%
$ 731.19 million $ 1.58 million
Apr 25, 2023 $ 5.31
+1.13%
$ 737.71 million $ 1.4 million