GateToken Historical Data

GT Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 7.94
+1.11%
$ 1.03 billion $ 19.45 million
May 13 $ 7.9
-2.70%
$ 1.02 billion $ 23.87 million
May 6 $ 8.07
-0.99%
$ 1.06 billion $ 19.52 million
Apr 29 $ 8.15
+2.64%
$ 1.09 billion $ 43.46 million
Apr 22 $ 7.77
+10.61%
$ 1.06 billion $ 38.45 million
Apr 15 $ 7.11
-1.46%
$ 938.49 million $ 44.81 million
Apr 8 $ 6.99
-9.94%
$ 963.84 million $ 105.56 million
Apr 1 $ 7.74
-26.97%
$ 1.04 billion $ 156.65 million
Mar 25 $ 10.33
+25.19%
$ 1.42 billion $ 200.76 million
Mar 18 $ 7.67
+7.92%
$ 1.1 billion $ 36.8 million
Mar 11 $ 6.71
+10.90%
$ 948.98 million $ 43.31 million
Mar 4 $ 5.39
+0.05%
$ 808.03 million $ 23.22 million
Feb 26 $ 5.38
+9.54%
$ 719.37 million $ 17.64 million
Feb 19 $ 4.92
+3.13%
$ 656.7 million $ 8.24 million
Feb 12 $ 4.77
+1.31%
$ 636.79 million $ 8.37 million
Feb 5 $ 4.75
-0.53%
$ 628.52 million $ 5.56 million
Jan 29 $ 4.77
-0.81%
$ 637.31 million $ 7.41 million
Jan 22 $ 4.74
-0.39%
$ 655.23 million $ 5.64 million
Jan 15 $ 4.73
-2.96%
$ 647.79 million $ 6.29 million
Jan 8 $ 4.9
-2.57%
$ 664.04 million $ 9.62 million
Jan 1 $ 5.09
-0.24%
$ 684.68 million $ 9.05 million
Dec 25 $ 5.18
+1.37%
$ 695.43 million $ 7.08 million
Dec 18 $ 5.35
+4.85%
$ 695.45 million $ 9.53 million
Dec 11 $ 5.47
+15.22%
$ 695.62 million $ 12.8 million
Dec 4 $ 4.46
+4.59%
$ 647.34 million $ 7.44 million
Nov 27 $ 4.27
+0.55%
$ 581.24 million $ 5.31 million
Nov 20 $ 4.21
-0.27%
$ 578.08 million $ 6.43 million
Nov 13 $ 4.14
-1.71%
$ 575.02 million $ 7.19 million
Nov 6 $ 4.2
+7.86%
$ 573.25 million $ 7.98 million
Oct 30 $ 3.89
+1.83%
$ 529.99 million $ 9.04 million
Oct 23 $ 3.82
+2.22%
$ 520.54 million $ 10.3 million
Oct 16 $ 3.74
+1.15%
$ 509.18 million $ 5.19 million
Oct 9 $ 3.67
+0.59%
$ 508.31 million $ 2.41 million
Oct 2 $ 3.65
-1.95%
$ 500.97 million $ 3.48 million
Sep 25 $ 3.72
-4.40%
$ 510.88 million $ 4.4 million
Sep 18 $ 3.9
+0.61%
$ 534.38 million $ 2.84 million
Sep 11 $ 3.94
+1.93%
$ 533.09 million $ 2.95 million
Sep 4 $ 3.87
-1.16%
$ 531.04 million $ 2.94 million
Aug 28 $ 3.91
+0.68%
$ 537.26 million $ 3.83 million
Aug 21 $ 3.89
-0.57%
$ 533.63 million $ 2.77 million
Aug 14 $ 3.9
-4.68%
$ 537.99 million $ 4.15 million
Aug 7 $ 4.1
-0.28%
$ 561.56 million $ 3.99 million
Jul 31 $ 4.11
-1.35%
$ 564.31 million $ 4.64 million
Jul 24 $ 4.16
-1.19%
$ 578.9 million $ 4.58 million
Jul 17 $ 4.21
-3.10%
$ 585.88 million $ 3.9 million
Jul 10 $ 4.35
+1.65%
$ 604.64 million $ 5.58 million
Jul 3 $ 4.28
-3.61%
$ 594.85 million $ 5.52 million
Jun 26 $ 4.44
+4.23%
$ 617.11 million $ 5.26 million
Jun 19 $ 4.24
+6.23%
$ 592.09 million $ 6.64 million
Jun 12 $ 4.01
-0.45%
$ 555.24 million $ 4.62 million