GateToken Historical Data

GT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 6.24
-3.40%
$ 946.79 million $ 5.22 million
Mar 12, 2022 $ 6.47
+2.31%
$ 981.64 million $ 6.44 million
Mar 11, 2022 $ 6.32
-0.09%
$ 959.36 million $ 7.01 million
Mar 10, 2022 $ 6.33
-4.73%
$ 961.16 million $ 10.27 million
Mar 9, 2022 $ 6.65
+1.39%
$ 1.01 billion $ 7.47 million
Mar 8, 2022 $ 6.56
-3.11%
$ 994.91 million $ 6.98 million
Mar 7, 2022 $ 6.76
-0.82%
$ 1.03 billion $ 6.18 million
Mar 6, 2022 $ 6.82
+0.43%
$ 1.03 billion $ 6.35 million
Mar 5, 2022 $ 6.79
+1.23%
$ 1.03 billion $ 4.17 million
Mar 4, 2022 $ 6.7
-1.37%
$ 1.02 billion $ 5.6 million
Mar 3, 2022 $ 6.8
-0.04%
$ 1.03 billion $ 4.6 million
Mar 2, 2022 $ 6.8
+0.85%
$ 1.03 billion $ 5.19 million
Mar 1, 2022 $ 6.74
+0.62%
$ 1.02 billion $ 5.32 million
Feb 28, 2022 $ 6.7
+5.70%
$ 1.02 billion $ 4.38 million
Feb 27, 2022 $ 6.33
-1.13%
$ 961.11 million $ 3.61 million
Feb 26, 2022 $ 6.4
+1.44%
$ 971.9 million $ 3.03 million
Feb 25, 2022 $ 6.31
+1.33%
$ 958.21 million $ 3.66 million
Feb 24, 2022 $ 6.23
+1.44%
$ 945.87 million $ 6.88 million
Feb 23, 2022 $ 6.15
-0.46%
$ 933.17 million $ 3.57 million
Feb 22, 2022 $ 6.18
+1.58%
$ 937.57 million $ 4.02 million
Feb 21, 2022 $ 6.08
-2.87%
$ 922.08 million $ 4.56 million
Feb 20, 2022 $ 6.26
-5.74%
$ 949.38 million $ 4.59 million
Feb 19, 2022 $ 6.64
+0.11%
$ 1.01 billion $ 3.14 million
Feb 18, 2022 $ 6.63
+0.88%
$ 1.01 billion $ 3.69 million
Feb 17, 2022 $ 6.57
-4.26%
$ 997.61 million $ 3.82 million
Feb 16, 2022 $ 6.87
-0.65%
$ 1.04 billion $ 3.54 million
Feb 15, 2022 $ 6.92
+3.96%
$ 1.05 billion $ 2.3 million
Feb 14, 2022 $ 6.65
-1.72%
$ 1.01 billion $ 3.28 million
Feb 13, 2022 $ 6.77
+0.36%
$ 1.03 billion $ 3.17 million
Feb 12, 2022 $ 6.75
+0.32%
$ 1.02 billion $ 3.08 million
Feb 11, 2022 $ 6.73
-2.52%
$ 1.02 billion $ 4.03 million
Feb 10, 2022 $ 6.91
-1.68%
$ 1.05 billion $ 4.65 million
Feb 9, 2022 $ 7.02
+3.25%
$ 1.1 billion $ 5.28 million
Feb 8, 2022 $ 6.8
-6.78%
$ 1.07 billion $ 9 million
Feb 7, 2022 $ 7.3
+1.86%
$ 1.15 billion $ 6.13 million
Feb 6, 2022 $ 7.16
+1.88%
$ 1.12 billion $ 5.28 million
Feb 5, 2022 $ 7.02
-0.08%
$ 1.1 billion $ 5.7 million
Feb 4, 2022 $ 7.03
+4.92%
$ 1.11 billion $ 6.3 million
Feb 3, 2022 $ 6.7
-1.28%
$ 1.05 billion $ 5.11 million
Feb 2, 2022 $ 6.79
-2.11%
$ 1.07 billion $ 5.31 million
Feb 1, 2022 $ 6.93
+1.01%
$ 1.09 billion $ 6.16 million
Jan 31, 2022 $ 6.86
+1.23%
$ 1.08 billion $ 6.05 million
Jan 30, 2022 $ 6.79
+0.31%
$ 1.07 billion $ 3.96 million
Jan 29, 2022 $ 6.77
+2.76%
$ 1.06 billion $ 4.29 million
Jan 28, 2022 $ 6.59
+1.20%
$ 1.04 billion $ 4.21 million
Jan 27, 2022 $ 6.5
+2.28%
$ 1.02 billion $ 4.64 million
Jan 26, 2022 $ 6.35
+1.49%
$ 997.25 million $ 4.7 million
Jan 25, 2022 $ 6.25
+0.25%
$ 982.58 million $ 4.41 million
Jan 24, 2022 $ 6.24
+2.22%
$ 980.74 million $ 8.18 million
Jan 23, 2022 $ 6.12
+8.18%
$ 961.43 million $ 4.26 million