GateToken Historical Data

GT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $4.95
-2.82%
$719.39 million $3.22 million
Feb 20, 2023 $5.09
+10.00%
$740.3 million $5.02 million
Feb 19, 2023 $4.63
-1.44%
$673.1 million $1.05 million
Feb 18, 2023 $4.7
+1.18%
$682.96 million $1.18 million
Feb 17, 2023 $4.64
+3.52%
$674.99 million $1.49 million
Feb 16, 2023 $4.49
-1.24%
$652.24 million $2.06 million
Feb 15, 2023 $4.54
+3.30%
$660.13 million $1.22 million
Feb 14, 2023 $4.4
+2.63%
$639.08 million $713,078
Feb 13, 2023 $4.28
-1.17%
$622.56 million $887,933
Feb 12, 2023 $4.33
+0.47%
$629.92 million $727,441
Feb 11, 2023 $4.31
+1.09%
$626.97 million $416,032
Feb 10, 2023 $4.27
-0.03%
$620.19 million $939,783
Feb 9, 2023 $4.27
-3.64%
$620.39 million $873,938
Feb 8, 2023 $4.43
-0.14%
$643.95 million $899,821
Feb 7, 2023 $4.44
+2.80%
$644.88 million $547,271
Feb 6, 2023 $4.32
+0.41%
$627.31 million $960,199
Feb 5, 2023 $4.3
-4.96%
$624.73 million $905,698
Feb 4, 2023 $4.52
+0.18%
$657.38 million $698,747
Feb 3, 2023 $4.51
-1.43%
$656.11 million $1.14 million
Feb 2, 2023 $4.58
+1.80%
$665.42 million $1.16 million
Feb 1, 2023 $4.5
+1.86%
$653.53 million $822,533
Jan 31, 2023 $4.41
+1.68%
$641.69 million $678,219
Jan 30, 2023 $4.34
+0.19%
$631.01 million $1.02 million
Jan 29, 2023 $4.33
+3.01%
$629.65 million $477,885
Jan 28, 2023 $4.2
+1.09%
$610.96 million $456,249
Jan 27, 2023 $4.16
+0.18%
$604.31 million $696,359
Jan 26, 2023 $4.15
+0.45%
$603.2 million $552,408
Jan 25, 2023 $4.13
+1.26%
$600.49 million $615,829
Jan 24, 2023 $4.08
-1.95%
$593.05 million $562,642
Jan 23, 2023 $4.16
+2.99%
$604.86 million $784,531
Jan 22, 2023 $4.04
+0.78%
$587 million $742,607
Jan 21, 2023 $4.01
+2.61%
$582.56 million $1.12 million
Jan 20, 2023 $3.91
+4.11%
$567.78 million $525,808
Jan 19, 2023 $3.75
-0.83%
$545.35 million $1 million
Jan 18, 2023 $3.78
-1.39%
$549.96 million $1 million
Jan 17, 2023 $3.84
-1.99%
$557.73 million $621,870
Jan 16, 2023 $3.91
+2.33%
$568.83 million $669,770
Jan 15, 2023 $3.83
-1.47%
$556.26 million $889,559
Jan 14, 2023 $3.88
+7.25%
$564.59 million $1.25 million
Jan 13, 2023 $3.62
+6.34%
$526.71 million $960,022
Jan 12, 2023 $3.4
+1.93%
$494.91 million $741,145
Jan 11, 2023 $3.34
+0.68%
$485.23 million $415,387
Jan 10, 2023 $3.32
-1.20%
$481.96 million $477,763
Jan 9, 2023 $3.35
+4.80%
$487.74 million $1.03 million
Jan 8, 2023 $3.2
+0.84%
$464.99 million $349,540
Jan 7, 2023 $3.17
-0.26%
$461.23 million $210,661
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