GateToken Historical Data

GT Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 4.93
+3.33%
$ 716.3 million $ 3.15 million
Aug 9, 2022 $ 4.77
-2.48%
$ 693.22 million $ 4.52 million
Aug 8, 2022 $ 4.89
+2.82%
$ 710.83 million $ 2.9 million
Aug 7, 2022 $ 4.76
-0.47%
$ 691.35 million $ 2.45 million
Aug 6, 2022 $ 4.78
+0.85%
$ 694.25 million $ 2.54 million
Aug 5, 2022 $ 4.74
+4.10%
$ 688.39 million $ 2.82 million
Aug 4, 2022 $ 4.55
+0.85%
$ 661.27 million $ 3.18 million
Aug 3, 2022 $ 4.51
+3.72%
$ 655.67 million $ 1.42 million
Aug 2, 2022 $ 4.35
-1.57%
$ 632.12 million $ 1.35 million
Aug 1, 2022 $ 4.42
-0.71%
$ 642.24 million $ 1.86 million
Jul 31, 2022 $ 4.45
+0.12%
$ 646.89 million $ 1.08 million
Jul 30, 2022 $ 4.44
+1.27%
$ 646.2 million $ 1.38 million
Jul 29, 2022 $ 4.39
+2.15%
$ 638.12 million $ 2.29 million
Jul 28, 2022 $ 4.3
+2.46%
$ 624.68 million $ 3.1 million
Jul 27, 2022 $ 4.19
+4.39%
$ 609.67 million $ 1.39 million
Jul 26, 2022 $ 4.02
+1.09%
$ 584.05 million $ 3.29 million
Jul 25, 2022 $ 3.97
-4.50%
$ 577.75 million $ 2.63 million
Jul 24, 2022 $ 4.16
+1.15%
$ 605.01 million $ 823,409
Jul 23, 2022 $ 4.11
+0.21%
$ 598.13 million $ 987,655
Jul 22, 2022 $ 4.11
-0.43%
$ 596.86 million $ 1.33 million
Jul 21, 2022 $ 4.12
-0.71%
$ 599.45 million $ 2.63 million
Jul 20, 2022 $ 4.15
-2.02%
$ 603.76 million $ 1.72 million
Jul 19, 2022 $ 4.24
-1.18%
$ 616.18 million $ 1.62 million
Jul 18, 2022 $ 4.29
+4.79%
$ 623.57 million $ 1.55 million
Jul 17, 2022 $ 4.09
-0.45%
$ 595.04 million $ 1 million
Jul 16, 2022 $ 4.11
+2.65%
$ 597.75 million $ 982,852
Jul 15, 2022 $ 4.01
-0.07%
$ 582.33 million $ 1.09 million
Jul 14, 2022 $ 4.01
+1.26%
$ 582.74 million $ 1.25 million
Jul 13, 2022 $ 3.96
+4.54%
$ 587.92 million $ 1.72 million
Jul 12, 2022 $ 3.79
-2.76%
$ 562.4 million $ 1.18 million
Jul 11, 2022 $ 3.89
-0.60%
$ 578.38 million $ 1.37 million
Jul 10, 2022 $ 3.92
-0.63%
$ 581.85 million $ 1.09 million
Jul 9, 2022 $ 3.94
+0.41%
$ 585.55 million $ 1.27 million
Jul 8, 2022 $ 3.93
-2.61%
$ 583.24 million $ 4.08 million
Jul 7, 2022 $ 4.03
+0.52%
$ 598.88 million $ 1.62 million
Jul 6, 2022 $ 4.01
-0.84%
$ 595.8 million $ 1.19 million
Jul 5, 2022 $ 4.05
-0.81%
$ 600.83 million $ 1.61 million
Jul 4, 2022 $ 4.08
-0.81%
$ 605.73 million $ 1.62 million
Jul 3, 2022 $ 4.11
+0.42%
$ 610.68 million $ 1.27 million
Jul 2, 2022 $ 4.09
+1.70%
$ 608.12 million $ 1.8 million
Jul 1, 2022 $ 4.03
-2.03%
$ 597.96 million $ 1.87 million
Jun 30, 2022 $ 4.11
+0.07%
$ 610.32 million $ 3.46 million
Jun 29, 2022 $ 4.11
-1.50%
$ 609.9 million $ 3.03 million
Jun 28, 2022 $ 4.17
-2.54%
$ 619.21 million $ 2.62 million
Jun 27, 2022 $ 4.28
-0.25%
$ 635.33 million $ 2.81 million
Jun 26, 2022 $ 4.29
-1.17%
$ 636.94 million $ 2.38 million
Jun 25, 2022 $ 4.34
+1.46%
$ 644.45 million $ 2.49 million
Jun 24, 2022 $ 4.28
+0.76%
$ 635.21 million $ 2.8 million
Jun 23, 2022 $ 4.24
+4.28%
$ 630.4 million $ 2.86 million
Jun 22, 2022 $ 4.07
-3.41%
$ 604.54 million $ 3.34 million