GateToken Historical Data

GT Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2022 $ 3.64
-0.32%
$ 529.43 million $ 2.73 million
Nov 16, 2022 $ 3.65
-1.18%
$ 529.92 million $ 4 million
Nov 15, 2022 $ 3.69
+1.10%
$ 536.19 million $ 4.06 million
Nov 14, 2022 $ 3.64
+3.39%
$ 529.86 million $ 3.27 million
Nov 13, 2022 $ 3.53
-4.46%
$ 512.62 million $ 7.16 million
Nov 12, 2022 $ 3.69
-1.79%
$ 536.18 million $ 2.42 million
Nov 11, 2022 $ 3.76
-8.34%
$ 545.95 million $ 3.29 million
Nov 10, 2022 $ 4.1
+4.27%
$ 595.57 million $ 4.15 million
Nov 9, 2022 $ 3.93
-9.67%
$ 571.16 million $ 3.93 million
Nov 8, 2022 $ 4.35
-7.40%
$ 632.61 million $ 3.9 million
Nov 7, 2022 $ 4.7
-2.32%
$ 682.6 million $ 2.58 million
Nov 6, 2022 $ 4.81
-0.46%
$ 698.79 million $ 2.31 million
Nov 5, 2022 $ 4.83
+0.21%
$ 702.01 million $ 2.08 million
Nov 4, 2022 $ 4.82
+3.66%
$ 700.28 million $ 3.07 million
Nov 3, 2022 $ 4.65
+1.04%
$ 675.52 million $ 2.18 million
Nov 2, 2022 $ 4.6
-0.92%
$ 668.57 million $ 2.54 million
Nov 1, 2022 $ 4.64
-0.07%
$ 674.8 million $ 2.16 million
Oct 31, 2022 $ 4.65
+1.47%
$ 675.28 million $ 2.29 million
Oct 30, 2022 $ 4.58
-0.44%
$ 665.49 million $ 2.15 million
Oct 29, 2022 $ 4.6
+1.85%
$ 668.45 million $ 2.25 million
Oct 28, 2022 $ 4.51
+0.64%
$ 656.29 million $ 2.23 million
Oct 27, 2022 $ 4.48
-1.75%
$ 651.94 million $ 2.57 million
Oct 26, 2022 $ 4.56
+2.16%
$ 663.42 million $ 2.52 million
Oct 25, 2022 $ 4.47
+1.32%
$ 649.42 million $ 2.45 million
Oct 24, 2022 $ 4.41
+0.27%
$ 641.19 million $ 2.24 million
Oct 23, 2022 $ 4.4
+0.77%
$ 639.5 million $ 2.23 million
Oct 22, 2022 $ 4.37
+0.74%
$ 634.59 million $ 2.63 million
Oct 21, 2022 $ 4.33
-0.68%
$ 629.93 million $ 928,956
Oct 20, 2022 $ 4.36
-0.52%
$ 634.25 million $ 2.16 million
Oct 19, 2022 $ 4.39
-0.27%
$ 637.57 million $ 2.1 million
Oct 18, 2022 $ 4.4
-1.65%
$ 639.09 million $ 3.9 million
Oct 17, 2022 $ 4.47
+0.72%
$ 649.83 million $ 2.13 million
Oct 16, 2022 $ 4.44
+0.88%
$ 645.17 million $ 2.12 million
Oct 15, 2022 $ 4.4
+0.26%
$ 639.55 million $ 2.08 million
Oct 14, 2022 $ 4.39
+0.45%
$ 637.79 million $ 2.25 million
Oct 13, 2022 $ 4.37
-0.80%
$ 634.95 million $ 2.62 million
Oct 12, 2022 $ 4.4
+1.01%
$ 640.06 million $ 2.13 million
Oct 11, 2022 $ 4.36
-0.15%
$ 633.64 million $ 2.63 million
Oct 10, 2022 $ 4.36
+0.14%
$ 634.12 million $ 2.2 million
Oct 9, 2022 $ 4.36
+0.00%
$ 633.24 million $ 2.03 million
Oct 8, 2022 $ 4.35
-0.70%
$ 632.85 million $ 2.07 million
Oct 7, 2022 $ 4.38
-0.66%
$ 637.29 million $ 2.18 million