GateToken Historical Data

GT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 4.21
+3.75%
$ 625.85 million $ 3.14 million
Jun 20, 2022 $ 4.06
+2.65%
$ 603.24 million $ 3.75 million
Jun 19, 2022 $ 3.96
+10.00%
$ 587.69 million $ 4.12 million
Jun 18, 2022 $ 3.6
-9.01%
$ 534.28 million $ 5.67 million
Jun 17, 2022 $ 3.95
+0.46%
$ 587.18 million $ 3.09 million
Jun 16, 2022 $ 3.94
-10.46%
$ 584.47 million $ 5.86 million
Jun 15, 2022 $ 4.4
-1.11%
$ 652.77 million $ 5.62 million
Jun 14, 2022 $ 4.44
+4.90%
$ 660.12 million $ 5.84 million
Jun 13, 2022 $ 4.24
-12.91%
$ 629.3 million $ 9.09 million
Jun 12, 2022 $ 4.87
-7.86%
$ 722.55 million $ 4.73 million
Jun 11, 2022 $ 5.28
-1.62%
$ 784.17 million $ 2.9 million
Jun 10, 2022 $ 5.37
-2.38%
$ 797.06 million $ 2.97 million
Jun 9, 2022 $ 5.5
-0.28%
$ 816.49 million $ 2.69 million
Jun 8, 2022 $ 5.51
+0.73%
$ 818.75 million $ 3.83 million
Jun 7, 2022 $ 5.47
-0.23%
$ 812.8 million $ 3.81 million
Jun 6, 2022 $ 5.49
+1.53%
$ 814.63 million $ 3.1 million
Jun 5, 2022 $ 5.4
+0.18%
$ 802.34 million $ 2.42 million
Jun 4, 2022 $ 5.39
+0.45%
$ 800.92 million $ 2.47 million
Jun 3, 2022 $ 5.37
-0.78%
$ 814.74 million $ 2.75 million
Jun 2, 2022 $ 5.41
-0.09%
$ 821.11 million $ 3.46 million
Jun 1, 2022 $ 5.42
-4.37%
$ 821.86 million $ 3.43 million
May 31, 2022 $ 5.66
-0.62%
$ 859.41 million $ 3.46 million
May 30, 2022 $ 5.7
+5.19%
$ 864.73 million $ 3.65 million
May 29, 2022 $ 5.42
+1.60%
$ 822.04 million $ 2.87 million
May 28, 2022 $ 5.33
+2.00%
$ 809.1 million $ 2.66 million
May 27, 2022 $ 5.23
-4.33%
$ 793.25 million $ 7.69 million
May 26, 2022 $ 5.46
-2.31%
$ 829.14 million $ 5.74 million
May 25, 2022 $ 5.59
-0.70%
$ 848.73 million $ 5.28 million
May 24, 2022 $ 5.63
-0.65%
$ 854.76 million $ 7.77 million
May 23, 2022 $ 5.67
-1.38%
$ 860.34 million $ 5.05 million
May 22, 2022 $ 5.75
-0.23%
$ 872.38 million $ 5.31 million
May 21, 2022 $ 5.76
+1.86%
$ 874.35 million $ 5.85 million
May 20, 2022 $ 5.66
+1.03%
$ 858.38 million $ 6.74 million
May 19, 2022 $ 5.6
+1.81%
$ 849.63 million $ 9.38 million
May 18, 2022 $ 5.5
-4.40%
$ 834.5 million $ 5.95 million
May 17, 2022 $ 5.75
+5.93%
$ 872.88 million $ 5.62 million
May 16, 2022 $ 5.43
-2.52%
$ 824.03 million $ 9.5 million
May 15, 2022 $ 5.57
+0.32%
$ 845.35 million $ 11.07 million
May 14, 2022 $ 5.55
+0.07%
$ 842.63 million $ 10.97 million
May 13, 2022 $ 5.55
+3.27%
$ 842.08 million $ 10.69 million
May 12, 2022 $ 5.37
+7.68%
$ 815.4 million $ 21.47 million
May 11, 2022 $ 4.99
-14.41%
$ 757.26 million $ 19.07 million
May 10, 2022 $ 5.83
+2.53%
$ 884.72 million $ 13.25 million
May 9, 2022 $ 5.69
-7.32%
$ 862.91 million $ 15.9 million
May 8, 2022 $ 6.14
-2.75%
$ 931.06 million $ 7.93 million
May 7, 2022 $ 6.31
-0.72%
$ 957.38 million $ 6.18 million
May 6, 2022 $ 6.35
+0.32%
$ 964.32 million $ 6.3 million
May 5, 2022 $ 6.33
-2.84%
$ 961.22 million $ 7.34 million
May 4, 2022 $ 6.52
+3.49%
$ 989.3 million $ 6.37 million
May 3, 2022 $ 6.3
+0.99%
$ 956.43 million $ 4.49 million