GateToken Historical Data

GT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 4.32
+1.44%
$ 627.83 million $ 2.46 million
Sep 28, 2022 $ 4.26
+0.07%
$ 618.65 million $ 2.46 million
Sep 27, 2022 $ 4.25
+0.45%
$ 617.74 million $ 2.79 million
Sep 26, 2022 $ 4.23
+0.39%
$ 614.97 million $ 2.35 million
Sep 25, 2022 $ 4.22
-0.68%
$ 613.34 million $ 2.21 million
Sep 24, 2022 $ 4.24
+0.20%
$ 616.9 million $ 2.19 million
Sep 23, 2022 $ 4.23
-0.53%
$ 615.65 million $ 4.12 million
Sep 22, 2022 $ 4.26
+2.94%
$ 618.93 million $ 2.45 million
Sep 21, 2022 $ 4.14
-0.39%
$ -- $ 2.62 million
Sep 20, 2022 $ 4.15
-1.51%
$ 603.58 million $ 2.5 million
Sep 19, 2022 $ 4.22
+2.31%
$ 612.83 million $ 4.33 million
Sep 18, 2022 $ 4.12
-3.60%
$ 599.01 million $ 4.1 million
Sep 17, 2022 $ 4.27
+0.24%
$ 621.4 million $ 3.99 million
Sep 16, 2022 $ 4.26
+1.85%
$ 619.25 million $ 2.42 million
Sep 15, 2022 $ 4.18
-2.99%
$ 607.99 million $ 3.6 million
Sep 14, 2022 $ 4.31
+3.99%
$ 626.7 million $ 4.44 million
Sep 13, 2022 $ 4.14
-5.38%
$ 602.29 million $ 3.02 million
Sep 12, 2022 $ 4.38
+1.44%
$ 636.56 million $ 2.51 million
Sep 11, 2022 $ 4.32
-0.29%
$ 627.55 million $ 2.6 million
Sep 10, 2022 $ 4.33
+0.42%
$ 629.41 million $ 2.36 million
Sep 9, 2022 $ 4.31
+6.49%
$ 626.77 million $ 4.43 million
Sep 8, 2022 $ 4.05
+0.92%
$ 588.39 million $ 2.48 million
Sep 7, 2022 $ 4.01
+1.00%
$ 583.02 million $ 4.23 million
Sep 6, 2022 $ 3.97
-0.80%
$ 577.24 million $ 4.54 million
Sep 5, 2022 $ 4
-4.84%
$ 581.91 million $ 3.02 million
Sep 4, 2022 $ 4.21
-0.96%
$ 611.38 million $ 2.98 million
Sep 3, 2022 $ 4.25
-0.39%
$ 617.29 million $ 2.03 million
Sep 2, 2022 $ 4.26
-0.92%
$ 619.73 million $ 4.43 million
Sep 1, 2022 $ 4.3
+0.20%
$ 625.47 million $ 4.42 million
Aug 31, 2022 $ 4.29
+0.90%
$ 624.24 million $ 2.99 million
Aug 30, 2022 $ 4.26
-3.05%
$ 618.9 million $ 3.31 million
Aug 29, 2022 $ 4.39
+1.35%
$ 638.36 million $ 2.57 million
Aug 28, 2022 $ 4.33
-0.83%
$ 629.86 million $ 2.67 million
Aug 27, 2022 $ 4.37
-0.11%
$ 635.15 million $ 2.54 million
Aug 26, 2022 $ 4.37
-4.13%
$ 635.83 million $ 4.87 million
Aug 25, 2022 $ 4.56
+1.59%
$ 663.21 million $ 4.24 million
Aug 24, 2022 $ 4.49
-0.68%
$ 652.8 million $ 2.86 million
Aug 23, 2022 $ 4.52
-0.68%
$ 656.69 million $ 3.95 million
Aug 22, 2022 $ 4.55
-0.36%
$ 661.2 million $ 4.37 million
Aug 21, 2022 $ 4.56
+3.17%
$ 663.57 million $ 2.47 million
Aug 20, 2022 $ 4.42
+1.14%
$ 643.16 million $ 4.33 million
Aug 19, 2022 $ 4.37
-9.73%
$ 635.88 million $ 5.1 million
Aug 18, 2022 $ 4.85
+0.11%
$ 704.42 million $ 3.97 million
Aug 17, 2022 $ 4.84
-1.00%
$ 703.63 million $ 4.21 million
Aug 16, 2022 $ 4.89
-1.63%
$ 710.71 million $ 2.69 million
Aug 15, 2022 $ 4.97
-1.70%
$ 722.52 million $ 3.02 million
Aug 14, 2022 $ 5.05
-0.98%
$ 734.45 million $ 2.48 million
Aug 13, 2022 $ 5.1
+1.28%
$ 741.75 million $ 4.53 million
Aug 12, 2022 $ 5.04
+2.30%
$ 732.37 million $ 3.39 million
Aug 11, 2022 $ 4.92
-0.05%
$ 715.92 million $ 4.69 million