GateToken Historical Data

GT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 5.17
-1.57%
$ 729.15 million $ 1.38 million
Feb 24, 2023 $ 5.26
+0.62%
$ 740.82 million $ 1.23 million
Feb 23, 2023 $ 5.22
+3.25%
$ 736.24 million $ 1.93 million
Feb 22, 2023 $ 5.06
+2.21%
$ 713.04 million $ 2.05 million
Feb 21, 2023 $ 4.95
-2.82%
$ 719.39 million $ 3.22 million
Feb 20, 2023 $ 5.09
+10.00%
$ 740.3 million $ 5.02 million
Feb 19, 2023 $ 4.63
-1.44%
$ 673.1 million $ 1.05 million
Feb 18, 2023 $ 4.7
+1.18%
$ 682.96 million $ 1.18 million
Feb 17, 2023 $ 4.64
+3.52%
$ 674.99 million $ 1.49 million
Feb 16, 2023 $ 4.49
-1.24%
$ 652.24 million $ 2.06 million
Feb 15, 2023 $ 4.54
+3.30%
$ 660.13 million $ 1.22 million
Feb 14, 2023 $ 4.4
+2.63%
$ 639.08 million $ 713,078
Feb 13, 2023 $ 4.28
-1.17%
$ 622.56 million $ 887,933
Feb 12, 2023 $ 4.33
+0.47%
$ 629.92 million $ 727,441
Feb 11, 2023 $ 4.31
+1.09%
$ 626.97 million $ 416,032
Feb 10, 2023 $ 4.27
-0.03%
$ 620.19 million $ 939,783
Feb 9, 2023 $ 4.27
-3.64%
$ 620.39 million $ 873,938
Feb 8, 2023 $ 4.43
-0.14%
$ 643.95 million $ 899,821
Feb 7, 2023 $ 4.44
+2.80%
$ 644.88 million $ 547,271
Feb 6, 2023 $ 4.32
+0.41%
$ 627.31 million $ 960,199
Feb 5, 2023 $ 4.3
-4.96%
$ 624.73 million $ 905,698
Feb 4, 2023 $ 4.52
+0.18%
$ 657.38 million $ 698,747
Feb 3, 2023 $ 4.51
-1.43%
$ 656.11 million $ 1.14 million
Feb 2, 2023 $ 4.58
+1.80%
$ 665.42 million $ 1.16 million
Feb 1, 2023 $ 4.5
+1.86%
$ 653.53 million $ 822,533
Jan 31, 2023 $ 4.41
+1.68%
$ 641.69 million $ 678,219
Jan 30, 2023 $ 4.34
+0.19%
$ 631.01 million $ 1.02 million
Jan 29, 2023 $ 4.33
+3.01%
$ 629.65 million $ 477,885
Jan 28, 2023 $ 4.2
+1.09%
$ 610.96 million $ 456,249
Jan 27, 2023 $ 4.16
+0.18%
$ 604.31 million $ 696,359
Jan 26, 2023 $ 4.15
+0.45%
$ 603.2 million $ 552,408
Jan 25, 2023 $ 4.13
+1.26%
$ 600.49 million $ 615,829
Jan 24, 2023 $ 4.08
-1.95%
$ 593.05 million $ 562,642
Jan 23, 2023 $ 4.16
+2.99%
$ 604.86 million $ 784,531
Jan 22, 2023 $ 4.04
+0.78%
$ 587 million $ 742,607
Jan 21, 2023 $ 4.01
+2.61%
$ 582.56 million $ 1.12 million
Jan 20, 2023 $ 3.91
+4.11%
$ 567.78 million $ 525,808
Jan 19, 2023 $ 3.75
-0.83%
$ 545.35 million $ 1 million
Jan 18, 2023 $ 3.78
-1.39%
$ 549.96 million $ 1 million
Jan 17, 2023 $ 3.84
-1.99%
$ 557.73 million $ 621,870
Jan 16, 2023 $ 3.91
+2.33%
$ 568.83 million $ 669,770
Jan 15, 2023 $ 3.83
-1.47%
$ 556.26 million $ 889,559
Jan 14, 2023 $ 3.88
+7.25%
$ 564.59 million $ 1.25 million
Jan 13, 2023 $ 3.62
+6.34%
$ 526.71 million $ 960,022
Jan 12, 2023 $ 3.4
+1.93%
$ 494.91 million $ 741,145
Jan 11, 2023 $ 3.34
+0.68%
$ 485.23 million $ 415,387
Jan 10, 2023 $ 3.32
-1.20%
$ 481.96 million $ 477,763
Jan 9, 2023 $ 3.35
+4.80%
$ 487.74 million $ 1.03 million
Jan 8, 2023 $ 3.2
+0.84%
$ 464.99 million $ 349,540
Jan 7, 2023 $ 3.17
-0.26%
$ 461.23 million $ 210,661