GateToken Historical Data

GT Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 6.24
+0.10%
$ 947.06 million $ 5.48 million
May 1, 2022 $ 6.23
-1.08%
$ 946.09 million $ 8.75 million
Apr 30, 2022 $ 6.3
-1.87%
$ 956.39 million $ 4.78 million
Apr 29, 2022 $ 6.42
+3.69%
$ 974.63 million $ 11.47 million
Apr 28, 2022 $ 6.19
+1.08%
$ 939.95 million $ 6.44 million
Apr 27, 2022 $ 6.13
-0.15%
$ 929.88 million $ 7.2 million
Apr 26, 2022 $ 6.14
-2.77%
$ 931.29 million $ 5.82 million
Apr 25, 2022 $ 6.31
-1.83%
$ 957.87 million $ 10.28 million
Apr 24, 2022 $ 6.43
+0.14%
$ 975.92 million $ 7.81 million
Apr 23, 2022 $ 6.42
-0.93%
$ 974.55 million $ 3.47 million
Apr 22, 2022 $ 6.48
+0.34%
$ 983.66 million $ 4.48 million
Apr 21, 2022 $ 6.46
-0.95%
$ 980.35 million $ 4.44 million
Apr 20, 2022 $ 6.52
-0.02%
$ 989.72 million $ 13.2 million
Apr 19, 2022 $ 6.52
-0.80%
$ 989.95 million $ 8.75 million
Apr 18, 2022 $ 6.58
+2.49%
$ 997.9 million $ 7.2 million
Apr 17, 2022 $ 6.42
-1.47%
$ 973.63 million $ 4.33 million
Apr 16, 2022 $ 6.51
-0.90%
$ 988.11 million $ 5.88 million
Apr 15, 2022 $ 6.57
-0.23%
$ 996.72 million $ 6.84 million
Apr 14, 2022 $ 6.59
+0.29%
$ 999.56 million $ 12.09 million
Apr 13, 2022 $ 6.57
+2.77%
$ 996.59 million $ 5.54 million
Apr 12, 2022 $ 6.39
+1.43%
$ 969.87 million $ 6.22 million
Apr 11, 2022 $ 6.3
-5.67%
$ 956.22 million $ 11.15 million
Apr 10, 2022 $ 6.69
+0.92%
$ 1.02 billion $ 2.83 million
Apr 9, 2022 $ 6.64
+0.16%
$ 1.01 billion $ 3.68 million
Apr 8, 2022 $ 6.63
-2.39%
$ 1.01 billion $ 4.45 million
Apr 7, 2022 $ 6.79
+2.81%
$ 1.03 billion $ 4.93 million
Apr 6, 2022 $ 6.6
-5.42%
$ 1 billion $ 5.32 million
Apr 5, 2022 $ 6.98
+0.00%
$ 1.06 billion $ 4.49 million
Apr 4, 2022 $ 6.98
-0.08%
$ 1.06 billion $ 6.71 million
Apr 3, 2022 $ 6.99
+1.83%
$ 1.06 billion $ 7.61 million
Apr 2, 2022 $ 6.86
-0.09%
$ 1.04 billion $ 7.62 million
Apr 1, 2022 $ 6.86
+2.91%
$ 1.04 billion $ 7.87 million
Mar 31, 2022 $ 6.67
-1.25%
$ 1.01 billion $ 7.77 million
Mar 30, 2022 $ 6.76
+0.11%
$ 1.03 billion $ 10.76 million
Mar 29, 2022 $ 6.75
-0.26%
$ 1.02 billion $ 12.95 million
Mar 28, 2022 $ 6.77
+2.68%
$ 1.03 billion $ 11.91 million
Mar 27, 2022 $ 6.59
+1.78%
$ 1 billion $ 5.95 million
Mar 26, 2022 $ 6.48
-0.72%
$ 982.93 million $ 4.33 million
Mar 25, 2022 $ 6.52
+0.24%
$ 989.69 million $ 8.03 million
Mar 24, 2022 $ 6.52
+0.26%
$ 988.99 million $ 7.75 million
Mar 23, 2022 $ 6.5
+1.06%
$ 986.38 million $ 6.76 million
Mar 22, 2022 $ 6.43
+0.97%
$ 976.04 million $ 5.88 million
Mar 21, 2022 $ 6.37
-1.17%
$ 966.75 million $ 5.83 million
Mar 20, 2022 $ 6.45
+1.91%
$ 978.21 million $ 4.68 million
Mar 19, 2022 $ 6.32
-0.19%
$ 959.68 million $ 6.21 million
Mar 18, 2022 $ 6.34
+0.42%
$ 961.43 million $ 3 million
Mar 17, 2022 $ 6.31
-3.19%
$ 957.78 million $ 6.49 million
Mar 16, 2022 $ 6.54
+3.86%
$ 992.53 million $ 7.45 million
Mar 15, 2022 $ 6.3
-0.77%
$ 955.81 million $ 7.03 million
Mar 14, 2022 $ 6.35
+1.61%
$ 963.04 million $ 4.76 million