GateToken Historical Data

GT Page 30
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $4.24
+0.20%
$616.9 million $2.19 million
Sep 23, 2022 $4.23
-0.53%
$615.65 million $4.12 million
Sep 22, 2022 $4.26
+2.94%
$618.93 million $2.45 million
Sep 21, 2022 $4.14
-0.39%
$-- $2.62 million
Sep 20, 2022 $4.15
-1.51%
$603.58 million $2.5 million
Sep 19, 2022 $4.22
+2.31%
$612.83 million $4.33 million
Sep 18, 2022 $4.12
-3.60%
$599.01 million $4.1 million
Sep 17, 2022 $4.27
+0.24%
$621.4 million $3.99 million
Sep 16, 2022 $4.26
+1.85%
$619.25 million $2.42 million
Sep 15, 2022 $4.18
-2.99%
$607.99 million $3.6 million
Sep 14, 2022 $4.31
+3.99%
$626.7 million $4.44 million
Sep 13, 2022 $4.14
-5.38%
$602.29 million $3.02 million
Sep 12, 2022 $4.38
+1.44%
$636.56 million $2.51 million
Sep 11, 2022 $4.32
-0.29%
$627.55 million $2.6 million
Sep 10, 2022 $4.33
+0.42%
$629.41 million $2.36 million
Sep 9, 2022 $4.31
+6.49%
$626.77 million $4.43 million
Sep 8, 2022 $4.05
+0.92%
$588.39 million $2.48 million
Sep 7, 2022 $4.01
+1.00%
$583.02 million $4.23 million
Sep 6, 2022 $3.97
-0.80%
$577.24 million $4.54 million
Sep 5, 2022 $4
-4.84%
$581.91 million $3.02 million
Sep 4, 2022 $4.21
-0.96%
$611.38 million $2.98 million
Sep 3, 2022 $4.25
-0.39%
$617.29 million $2.03 million
Sep 2, 2022 $4.26
-0.92%
$619.73 million $4.43 million
Sep 1, 2022 $4.3
+0.20%
$625.47 million $4.42 million
Aug 31, 2022 $4.29
+0.90%
$624.24 million $2.99 million
Aug 30, 2022 $4.26
-3.05%
$618.9 million $3.31 million
Aug 29, 2022 $4.39
+1.35%
$638.36 million $2.57 million
Aug 28, 2022 $4.33
-0.83%
$629.86 million $2.67 million
Aug 27, 2022 $4.37
-0.11%
$635.15 million $2.54 million
Aug 26, 2022 $4.37
-4.13%
$635.83 million $4.87 million
Aug 25, 2022 $4.56
+1.59%
$663.21 million $4.24 million
Aug 24, 2022 $4.49
-0.68%
$652.8 million $2.86 million
Aug 23, 2022 $4.52
-0.68%
$656.69 million $3.95 million
Aug 22, 2022 $4.55
-0.36%
$661.2 million $4.37 million
Aug 21, 2022 $4.56
+3.17%
$663.57 million $2.47 million
Aug 20, 2022 $4.42
+1.14%
$643.16 million $4.33 million
Aug 19, 2022 $4.37
-9.73%
$635.88 million $5.1 million
Aug 18, 2022 $4.85
+0.11%
$704.42 million $3.97 million
Aug 17, 2022 $4.84
-1.00%
$703.63 million $4.21 million
Aug 16, 2022 $4.89
-1.63%
$710.71 million $2.69 million
Aug 15, 2022 $4.97
-1.70%
$722.52 million $3.02 million
Aug 14, 2022 $5.05
-0.98%
$734.45 million $2.48 million
Aug 13, 2022 $5.1
+1.28%
$741.75 million $4.53 million
Aug 12, 2022 $5.04
+2.30%
$732.37 million $3.39 million
Aug 11, 2022 $4.92
-0.05%
$715.92 million $4.69 million
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