GateToken Historical Data

GT Page 24
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $4.22
-0.06%
$586.54 million $452,305
Jul 20, 2023 $4.22
-0.52%
$586.91 million $748,369
Jul 19, 2023 $4.24
-0.08%
$589.99 million $505,483
Jul 18, 2023 $4.25
-0.84%
$590.48 million $615,096
Jul 17, 2023 $4.28
-1.51%
$595.49 million $698,821
Jul 16, 2023 $4.35
-0.20%
$604.64 million $497,633
Jul 15, 2023 $4.36
+0.44%
$605.85 million $947,480
Jul 14, 2023 $4.34
-1.23%
$603.15 million $1.21 million
Jul 13, 2023 $4.39
+2.62%
$610.66 million $941,695
Jul 12, 2023 $4.28
-0.13%
$595.05 million $616,314
Jul 11, 2023 $4.29
+0.43%
$595.84 million $620,326
Jul 10, 2023 $4.27
-0.26%
$593.31 million $750,673
Jul 9, 2023 $4.28
+0.33%
$594.85 million $534,673
Jul 8, 2023 $4.26
+0.40%
$592.91 million $361,447
Jul 7, 2023 $4.25
-0.11%
$590.54 million $610,001
Jul 6, 2023 $4.25
-2.12%
$591.2 million $1.03 million
Jul 5, 2023 $4.34
-1.01%
$604.02 million $1.04 million
Jul 4, 2023 $4.39
-0.93%
$610.19 million $923,225
Jul 3, 2023 $4.43
-0.19%
$615.91 million $1.02 million
Jul 2, 2023 $4.44
+2.51%
$617.11 million $1.14 million
Jul 1, 2023 $4.33
+0.51%
$602.01 million $797,139
Jun 30, 2023 $4.31
+2.09%
$598.99 million $884,866
Jun 29, 2023 $4.22
+0.33%
$586.73 million $606,971
Jun 28, 2023 $4.21
-1.04%
$584.79 million $638,756
Jun 27, 2023 $4.25
+0.24%
$590.94 million $535,392
Jun 26, 2023 $4.24
-0.43%
$589.54 million $649,295
Jun 25, 2023 $4.26
+0.37%
$592.09 million $760,865
Jun 24, 2023 $4.24
-1.07%
$589.82 million $568,296
Jun 23, 2023 $4.29
+2.14%
$596.23 million $1.19 million
Jun 22, 2023 $4.2
-1.36%
$583.74 million $1.09 million
Jun 21, 2023 $4.26
+5.27%
$591.83 million $1.86 million
Jun 20, 2023 $4.04
+0.94%
$562.21 million $1.18 million
Jun 19, 2023 $4.01
+0.31%
$556.98 million $745,446
Jun 18, 2023 $3.99
-0.29%
$555.24 million $317,673
Jun 17, 2023 $4.01
+0.04%
$556.89 million $505,807
Jun 16, 2023 $4
+0.38%
$556.69 million $702,127
Jun 15, 2023 $3.99
+1.21%
$554.6 million $800,536
Jun 14, 2023 $3.94
-1.55%
$547.97 million $1.25 million
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