GateToken Historical Data

GT Page 23
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $3.89
+0.13%
$534.21 million $290,008
Sep 8, 2023 $3.88
-0.84%
$533.52 million $477,827
Sep 7, 2023 $3.92
-0.60%
$537.92 million $401,235
Sep 6, 2023 $3.94
-0.51%
$541.16 million $391,794
Sep 5, 2023 $3.96
+0.56%
$543.72 million $536,283
Sep 4, 2023 $3.94
+0.64%
$540.68 million $422,796
Sep 3, 2023 $3.91
-0.16%
$537.26 million $335,595
Sep 2, 2023 $3.92
+0.19%
$537.95 million $308,992
Sep 1, 2023 $3.91
+0.37%
$536.9 million $545,509
Aug 31, 2023 $3.89
-0.97%
$534.92 million $639,701
Aug 30, 2023 $3.93
+0.26%
$540.17 million $587,838
Aug 29, 2023 $3.92
+1.44%
$538.79 million $750,040
Aug 28, 2023 $3.87
-0.48%
$531.08 million $666,181
Aug 27, 2023 $3.88
-0.25%
$533.63 million $857,781
Aug 26, 2023 $3.89
-0.25%
$534.96 million $546,310
Aug 25, 2023 $3.9
-0.74%
$536.25 million $448,119
Aug 24, 2023 $3.93
+0.47%
$540.25 million $413,596
Aug 23, 2023 $3.92
+1.15%
$539.08 million $494,185
Aug 22, 2023 $3.88
-1.01%
$532.95 million $408,230
Aug 21, 2023 $3.92
+0.07%
$538.41 million $456,238
Aug 20, 2023 $3.92
+0.50%
$537.99 million $315,671
Aug 19, 2023 $3.9
+0.81%
$535.31 million $516,662
Aug 18, 2023 $3.87
-1.54%
$531.01 million $858,044
Aug 17, 2023 $3.92
-3.81%
$538.84 million $1.05 million
Aug 16, 2023 $4.08
+0.22%
$560.24 million $602,721
Aug 15, 2023 $4.07
-0.39%
$559.02 million $623,218
Aug 14, 2023 $4.09
-0.06%
$561.22 million $492,858
Aug 13, 2023 $4.09
-0.21%
$561.56 million $534,592
Aug 12, 2023 $4.1
-0.01%
$562.75 million $298,563
Aug 11, 2023 $4.1
+0.25%
$562.82 million $922,428
Aug 10, 2023 $4.09
-0.03%
$561.4 million $639,366
Aug 9, 2023 $4.09
-0.15%
$561.58 million $916,080
Aug 8, 2023 $4.09
+0.05%
$562.43 million $645,940
Aug 7, 2023 $4.09
-0.39%
$562.12 million $566,172
Aug 6, 2023 $4.11
-0.76%
$564.31 million $455,342
Aug 5, 2023 $4.14
+0.11%
$568.63 million $333,249
Aug 4, 2023 $4.13
+0.47%
$567.99 million $745,076
Aug 3, 2023 $4.12
-0.57%
$565.3 million $424,024
Aug 2, 2023 $4.14
-0.83%
$575.36 million $675,300
Aug 1, 2023 $4.17
+0.88%
$580.15 million $1.15 million
Jul 31, 2023 $4.14
-0.66%
$575.08 million $859,624
Jul 30, 2023 $4.16
-1.62%
$578.9 million $573,365
Jul 29, 2023 $4.23
+0.12%
$588.41 million $322,908
Jul 28, 2023 $4.23
-0.04%
$587.7 million $733,366
Jul 27, 2023 $4.23
-0.22%
$587.93 million $616,877
Jul 26, 2023 $4.24
+0.45%
$589.29 million $794,337
Jul 25, 2023 $4.22
+0.98%
$586.66 million $851,402
Jul 24, 2023 $4.18
-0.85%
$580.93 million $686,754
Jul 23, 2023 $4.21
+0.34%
$585.88 million $448,927
Jul 22, 2023 $4.2
-0.45%
$583.89 million $433,129