GateToken Historical Data

GT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 3.18
-0.76%
$ 462.26 million $ 412,586
Jan 5, 2023 $ 3.2
-2.06%
$ 465.57 million $ 436,446
Jan 4, 2023 $ 3.27
+1.65%
$ 475.1 million $ 340,834
Jan 3, 2023 $ 3.21
+3.42%
$ 467.35 million $ 607,367
Jan 2, 2023 $ 3.11
+3.11%
$ 451.89 million $ 738,726
Jan 1, 2023 $ 3.01
-0.67%
$ 437.68 million $ 170,664
Dec 31, 2022 $ 3.03
+0.66%
$ 440.6 million $ 371,730
Dec 30, 2022 $ 3.01
-3.91%
$ 437.76 million $ 1.51 million
Dec 29, 2022 $ 3.13
-3.46%
$ 455.62 million $ 1.83 million
Dec 28, 2022 $ 3.25
-3.96%
$ 471.98 million $ 2.67 million
Dec 27, 2022 $ 3.37
-2.11%
$ 489.85 million $ 1.87 million
Dec 26, 2022 $ 3.44
+1.04%
$ 499.96 million $ 2.4 million
Dec 25, 2022 $ 3.4
+0.16%
$ 494.62 million $ 1.64 million
Dec 24, 2022 $ 3.4
+0.02%
$ 493.8 million $ 1.54 million
Dec 23, 2022 $ 3.4
-0.48%
$ 493.71 million $ 1.88 million
Dec 22, 2022 $ 3.41
-0.13%
$ 496.26 million $ 1.85 million
Dec 21, 2022 $ 3.42
-0.41%
$ 496.61 million $ 1.82 million
Dec 20, 2022 $ 3.43
+1.70%
$ 498.26 million $ 1.93 million
Dec 19, 2022 $ 3.36
-0.70%
$ 489.11 million $ 2.02 million
Dec 18, 2022 $ 3.39
+0.83%
$ 492.57 million $ 277,145
Dec 17, 2022 $ 3.36
-0.86%
$ 488.5 million $ 1.63 million
Dec 16, 2022 $ 3.39
-1.51%
$ 492.91 million $ 1.72 million
Dec 15, 2022 $ 3.45
-3.97%
$ 500.95 million $ 1.95 million
Dec 14, 2022 $ 3.59
-1.78%
$ 522.13 million $ 2.01 million
Dec 13, 2022 $ 3.66
+2.83%
$ 531.53 million $ 1.82 million
Dec 12, 2022 $ 3.55
-1.26%
$ 516.66 million $ 1.53 million
Dec 11, 2022 $ 3.6
+0.37%
$ 523.66 million $ 2.03 million
Dec 10, 2022 $ 3.59
+0.20%
$ 521.92 million $ 1.47 million
Dec 9, 2022 $ 3.58
+0.34%
$ 520.99 million $ 1.57 million
Dec 8, 2022 $ 3.57
+0.05%
$ 518.73 million $ 1.66 million
Dec 7, 2022 $ 3.57
-2.17%
$ 518.45 million $ 1.61 million
Dec 6, 2022 $ 3.64
+0.65%
$ 528.98 million $ 1.63 million
Dec 5, 2022 $ 3.62
-0.27%
$ 525.55 million $ 1.76 million
Dec 4, 2022 $ 3.61
-0.99%
$ 524.71 million $ 424,911
Dec 3, 2022 $ 3.62
-0.05%
$ 526.85 million $ 318,937
Dec 2, 2022 $ 3.63
+0.59%
$ 527.6 million $ 1.68 million
Dec 1, 2022 $ 3.61
-1.12%
$ 524.49 million $ 2.27 million
Nov 30, 2022 $ 3.65
+1.52%
$ 530.53 million $ 1.08 million
Nov 29, 2022 $ 3.6
+0.72%
$ 522.7 million $ 447,885
Nov 28, 2022 $ 3.57
-3.91%
$ 518.96 million $ 1.04 million
Nov 27, 2022 $ 3.72
+1.29%
$ 540.08 million $ 259,307
Nov 26, 2022 $ 3.67
-1.83%
$ 533.21 million $ 1.59 million
Nov 25, 2022 $ 3.72
+2.12%
$ 540.37 million $ 2 million
Nov 24, 2022 $ 3.64
+2.42%
$ 529.16 million $ 1.72 million
Nov 23, 2022 $ 3.55
+1.92%
$ 516.34 million $ 2 million
Nov 22, 2022 $ 3.49
+2.96%
$ 507 million $ 2.18 million
Nov 21, 2022 $ 3.39
-4.76%
$ 493.01 million $ 2.06 million
Nov 20, 2022 $ 3.56
-0.74%
$ 517.69 million $ 1.87 million
Nov 19, 2022 $ 3.59
+1.06%
$ 522.37 million $ 1.68 million
Nov 18, 2022 $ 3.56
-2.15%
$ 518.07 million $ 2.32 million