GateToken Historical Data

GT Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 2023 $5.25
-0.57%
$739.76 million $916,639
Apr 23, 2023 $5.28
+0.64%
$744.01 million $688,744
Apr 22, 2023 $5.24
+1.13%
$739.28 million $545,494
Apr 21, 2023 $5.19
-2.25%
$730.98 million $1.1 million
Apr 20, 2023 $5.3
-0.68%
$747.81 million $1.07 million
Apr 19, 2023 $5.34
-4.31%
$752.92 million $945,590
Apr 18, 2023 $5.58
-0.34%
$786.82 million $494,409
Apr 17, 2023 $5.6
-0.44%
$789.51 million $630,719
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