GateToken Historical Data

GT Page 26
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $5.47
-1.32%
$771.82 million $1.04 million
Apr 11, 2023 $5.55
+1.07%
$782.11 million $770,076
Apr 10, 2023 $5.49
+1.12%
$773.74 million $1.21 million
Apr 9, 2023 $5.43
+1.77%
$765.15 million $1.02 million
Apr 8, 2023 $5.33
+1.37%
$751.78 million $786,010
Apr 7, 2023 $5.26
-0.44%
$741.59 million $743,363
Apr 6, 2023 $5.28
-0.05%
$744.91 million $749,296
Apr 5, 2023 $5.29
+2.32%
$745.25 million $1.19 million
Apr 4, 2023 $5.17
+0.92%
$728.32 million $528,159
Apr 3, 2023 $5.12
+0.35%
$721.72 million $643,721
Apr 2, 2023 $5.1
-1.57%
$719.21 million $453,485
Apr 1, 2023 $5.18
+0.14%
$730.7 million $395,459
Mar 31, 2023 $5.18
+2.71%
$729.64 million $1.3 million
Mar 30, 2023 $5.04
-1.18%
$710.4 million $864,684
Mar 29, 2023 $5.1
+2.41%
$718.9 million $757,681
Mar 28, 2023 $4.98
+3.06%
$702.01 million $520,662
Mar 27, 2023 $4.83
-6.05%
$681.18 million $1.78 million
Mar 26, 2023 $5.14
+2.20%
$725.01 million $698,898
Mar 25, 2023 $5.03
-1.42%
$709.42 million $772,056
Mar 24, 2023 $5.1
-5.24%
$719.61 million $1.5 million
Mar 23, 2023 $5.39
+3.34%
$759.41 million $1.1 million
Mar 22, 2023 $5.21
-3.52%
$734.86 million $2.14 million
Mar 21, 2023 $5.4
+0.07%
$761.64 million $1.84 million
Mar 20, 2023 $5.4
-1.95%
$761.12 million $1.72 million
Mar 19, 2023 $5.51
+1.36%
$776.29 million $1.72 million
Mar 18, 2023 $5.43
-1.11%
$765.88 million $1.95 million
Mar 17, 2023 $5.49
+0.60%
$774.49 million $2.31 million
Mar 16, 2023 $5.46
+1.78%
$769.87 million $1.53 million
Mar 15, 2023 $5.37
-0.04%
$756.39 million $3.31 million
Mar 14, 2023 $5.37
-0.05%
$756.68 million $2.68 million
Mar 13, 2023 $5.37
+10.79%
$757.07 million $3.26 million
Mar 12, 2023 $4.85
+5.43%
$683.34 million $1.13 million
Mar 11, 2023 $4.6
-0.33%
$648.17 million $1.56 million
Mar 10, 2023 $4.61
+0.32%
$650.3 million $2.19 million
Mar 9, 2023 $4.6
-3.76%
$648.25 million $2.05 million
Mar 8, 2023 $4.78
+0.00%
$673.57 million $517,715
Mar 7, 2023 $4.78
-3.39%
$673.52 million $784,364
Mar 6, 2023 $4.95
-1.04%
$697.18 million $875,956
Mar 5, 2023 $5
+1.99%
$704.5 million $387,107
Mar 4, 2023 $4.9
-1.09%
$690.72 million $1.2 million
Mar 3, 2023 $4.95
-4.51%
$698.25 million $2.17 million
Mar 2, 2023 $5.19
-2.57%
$731.2 million $1.31 million
Mar 1, 2023 $5.32
+1.12%
$750.52 million $816,542
Feb 28, 2023 $5.26
+0.98%
$742.17 million $870,845
Feb 27, 2023 $5.22
-3.67%
$735.21 million $1.8 million
Feb 26, 2023 $5.41
+4.68%
$763.25 million $1.52 million
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