GateToken Historical Data

GT Page 29
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 2022 $4.41
+0.32%
$641.55 million $2.52 million
Oct 5, 2022 $4.4
+0.08%
$639.49 million $2.16 million
Oct 4, 2022 $4.4
+1.76%
$638.99 million $2.57 million
Oct 3, 2022 $4.32
+0.84%
$627.76 million $2.48 million
Oct 2, 2022 $4.27
-0.40%
$621.31 million $2.13 million
Oct 1, 2022 $4.29
+0.43%
$623.87 million $2.09 million
Sep 30, 2022 $4.27
-1.07%
$621.08 million $2.59 million
Sep 29, 2022 $4.32
+1.44%
$627.83 million $2.46 million
Sep 28, 2022 $4.26
+0.07%
$618.65 million $2.46 million
Sep 27, 2022 $4.25
+0.45%
$617.74 million $2.79 million
Sep 26, 2022 $4.23
+0.39%
$614.97 million $2.35 million
Sep 25, 2022 $4.22
-0.68%
$613.34 million $2.21 million