GateToken Historical Data

GT Page 28
Download
Date Close Price change Market cap Trading volume
Jan 2, 2023 $3.11
+3.11%
$451.89 million $738,726
Jan 1, 2023 $3.01
-0.67%
$437.68 million $170,664
Dec 31, 2022 $3.03
+0.66%
$440.6 million $371,730
Dec 30, 2022 $3.01
-3.91%
$437.76 million $1.51 million
Dec 29, 2022 $3.13
-3.46%
$455.62 million $1.83 million
Dec 28, 2022 $3.25
-3.96%
$471.98 million $2.67 million
Dec 27, 2022 $3.37
-2.11%
$489.85 million $1.87 million
Dec 26, 2022 $3.44
+1.04%
$499.96 million $2.4 million
Dec 25, 2022 $3.4
+0.16%
$494.62 million $1.64 million
Dec 24, 2022 $3.4
+0.02%
$493.8 million $1.54 million
Dec 23, 2022 $3.4
-0.48%
$493.71 million $1.88 million
Dec 22, 2022 $3.41
-0.13%
$496.26 million $1.85 million
Dec 21, 2022 $3.42
-0.41%
$496.61 million $1.82 million
Dec 20, 2022 $3.43
+1.70%
$498.26 million $1.93 million
Dec 19, 2022 $3.36
-0.70%
$489.11 million $2.02 million
Dec 18, 2022 $3.39
+0.83%
$492.57 million $277,145
Dec 17, 2022 $3.36
-0.86%
$488.5 million $1.63 million
Dec 16, 2022 $3.39
-1.51%
$492.91 million $1.72 million
Dec 15, 2022 $3.45
-3.97%
$500.95 million $1.95 million
Dec 14, 2022 $3.59
-1.78%
$522.13 million $2.01 million
Dec 13, 2022 $3.66
+2.83%
$531.53 million $1.82 million
Dec 12, 2022 $3.55
-1.26%
$516.66 million $1.53 million
Dec 11, 2022 $3.6
+0.37%
$523.66 million $2.03 million
Dec 10, 2022 $3.59
+0.20%
$521.92 million $1.47 million
Dec 9, 2022 $3.58
+0.34%
$520.99 million $1.57 million
Dec 8, 2022 $3.57
+0.05%
$518.73 million $1.66 million
Dec 7, 2022 $3.57
-2.17%
$518.45 million $1.61 million
Dec 6, 2022 $3.64
+0.65%
$528.98 million $1.63 million
Dec 5, 2022 $3.62
-0.27%
$525.55 million $1.76 million
Dec 4, 2022 $3.61
-0.99%
$524.71 million $424,911
Dec 3, 2022 $3.62
-0.05%
$526.85 million $318,937
Dec 2, 2022 $3.63
+0.59%
$527.6 million $1.68 million
Dec 1, 2022 $3.61
-1.12%
$524.49 million $2.27 million
Nov 30, 2022 $3.65
+1.52%
$530.53 million $1.08 million
Nov 29, 2022 $3.6
+0.72%
$522.7 million $447,885
Nov 28, 2022 $3.57
-3.91%
$518.96 million $1.04 million
Nov 27, 2022 $3.72
+1.29%
$540.08 million $259,307
Nov 26, 2022 $3.67
-1.83%
$533.21 million $1.59 million
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