GateToken Historical Data

GT Page 31
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $4.74
+4.10%
$688.39 million $2.82 million
Aug 4, 2022 $4.55
+0.85%
$661.27 million $3.18 million
Aug 3, 2022 $4.51
+3.72%
$655.67 million $1.42 million
Aug 2, 2022 $4.35
-1.57%
$632.12 million $1.35 million
Aug 1, 2022 $4.42
-0.71%
$642.24 million $1.86 million
Jul 31, 2022 $4.45
+0.12%
$646.89 million $1.08 million
Jul 30, 2022 $4.44
+1.27%
$646.2 million $1.38 million
Jul 29, 2022 $4.39
+2.15%
$638.12 million $2.29 million
Jul 28, 2022 $4.3
+2.46%
$624.68 million $3.1 million
Jul 27, 2022 $4.19
+4.39%
$609.67 million $1.39 million
Jul 26, 2022 $4.02
+1.09%
$584.05 million $3.29 million
Jul 25, 2022 $3.97
-4.50%
$577.75 million $2.63 million
Jul 24, 2022 $4.16
+1.15%
$605.01 million $823,409
Jul 23, 2022 $4.11
+0.21%
$598.13 million $987,655
Jul 22, 2022 $4.11
-0.43%
$596.86 million $1.33 million
Jul 21, 2022 $4.12
-0.71%
$599.45 million $2.63 million
Jul 20, 2022 $4.15
-2.02%
$603.76 million $1.72 million
Jul 19, 2022 $4.24
-1.18%
$616.18 million $1.62 million
Jul 18, 2022 $4.29
+4.79%
$623.57 million $1.55 million
Jul 17, 2022 $4.09
-0.45%
$595.04 million $1 million
Jul 16, 2022 $4.11
+2.65%
$597.75 million $982,852
Jul 15, 2022 $4.01
-0.07%
$582.33 million $1.09 million
Jul 14, 2022 $4.01
+1.26%
$582.74 million $1.25 million
Jul 13, 2022 $3.96
+4.54%
$587.92 million $1.72 million
Jul 12, 2022 $3.79
-2.76%
$562.4 million $1.18 million
Jul 11, 2022 $3.89
-0.60%
$578.38 million $1.37 million
Jul 10, 2022 $3.92
-0.63%
$581.85 million $1.09 million
Jul 9, 2022 $3.94
+0.41%
$585.55 million $1.27 million
Jul 8, 2022 $3.93
-2.61%
$583.24 million $4.08 million
Jul 7, 2022 $4.03
+0.52%
$598.88 million $1.62 million
Jul 6, 2022 $4.01
-0.84%
$595.8 million $1.19 million
Jul 5, 2022 $4.05
-0.81%
$600.83 million $1.61 million
Jul 4, 2022 $4.08
-0.81%
$605.73 million $1.62 million
Jul 3, 2022 $4.11
+0.42%
$610.68 million $1.27 million
Jul 2, 2022 $4.09
+1.70%
$608.12 million $1.8 million
Jul 1, 2022 $4.03
-2.03%
$597.96 million $1.87 million
Jun 30, 2022 $4.11
+0.07%
$610.32 million $3.46 million
Jun 29, 2022 $4.11
-1.50%
$609.9 million $3.03 million
Jun 28, 2022 $4.17
-2.54%
$619.21 million $2.62 million
Jun 27, 2022 $4.28
-0.25%
$635.33 million $2.81 million
Jun 26, 2022 $4.29
-1.17%
$636.94 million $2.38 million
Jun 25, 2022 $4.34
+1.46%
$644.45 million $2.49 million
Jun 24, 2022 $4.28
+0.76%
$635.21 million $2.8 million
Jun 23, 2022 $4.24
+4.28%
$630.4 million $2.86 million
Jun 22, 2022 $4.07
-3.41%
$604.54 million $3.34 million
Jun 21, 2022 $4.21
+3.75%
$625.85 million $3.14 million
Jun 20, 2022 $4.06
+2.65%
$603.24 million $3.75 million
Jun 19, 2022 $3.96
+10.00%
$587.69 million $4.12 million
Jun 18, 2022 $3.6
-9.01%
$534.28 million $5.67 million
Jun 17, 2022 $3.95
+0.46%
$587.18 million $3.09 million