GateToken Historical Data

GT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 5.65
-9.52%
$ 888.29 million $ 10.43 million
Jan 21, 2022 $ 6.26
-10.93%
$ 984.41 million $ 9.26 million
Jan 20, 2022 $ 7.03
-0.83%
$ 1.11 billion $ 5.36 million
Jan 19, 2022 $ 7.1
+0.83%
$ 1.12 billion $ 5.13 million
Jan 18, 2022 $ 7.04
+0.74%
$ 1.11 billion $ 4.8 million
Jan 17, 2022 $ 6.99
-0.98%
$ 1.1 billion $ 5.87 million
Jan 16, 2022 $ 7.05
-0.41%
$ 1.11 billion $ 3.97 million
Jan 15, 2022 $ 7.1
+4.33%
$ 1.12 billion $ 6.92 million
Jan 14, 2022 $ 6.8
+0.65%
$ 1.07 billion $ 3.17 million
Jan 13, 2022 $ 6.76
-1.32%
$ 1.06 billion $ 4.3 million
Jan 12, 2022 $ 6.85
+7.10%
$ 1.08 billion $ 5.03 million
Jan 11, 2022 $ 6.39
+4.04%
$ 1 billion $ 3.37 million
Jan 10, 2022 $ 6.14
-2.03%
$ 965.37 million $ 5.43 million
Jan 9, 2022 $ 6.27
+1.93%
$ 985.52 million $ 2.98 million
Jan 8, 2022 $ 6.16
+0.15%
$ 968.72 million $ 3.78 million
Jan 7, 2022 $ 6.15
-1.81%
$ 966.03 million $ 5.73 million
Jan 6, 2022 $ 6.26
+1.18%
$ 983.86 million $ 5.35 million
Jan 5, 2022 $ 6.17
-4.25%
$ 969.79 million $ 5.45 million
Jan 4, 2022 $ 6.49
+1.05%
$ 1.02 billion $ 4.66 million
Jan 3, 2022 $ 6.43
-2.65%
$ 1.01 billion $ 6.54 million
Jan 2, 2022 $ 6.61
-2.17%
$ 1.04 billion $ 3.52 million
Jan 1, 2022 $ 6.74
+3.07%
$ 1.06 billion $ 2.98 million
Dec 31, 2021 $ 6.55
-3.50%
$ 1.03 billion $ 5.49 million
Dec 30, 2021 $ 6.78
+7.36%
$ 1.07 billion $ 4.59 million
Dec 29, 2021 $ 6.3
-2.45%
$ 989.66 million $ 4.05 million
Dec 28, 2021 $ 6.46
-5.32%
$ 1.02 billion $ 6.36 million
Dec 27, 2021 $ 6.84
+1.96%
$ 1.08 billion $ 15.12 million
Dec 26, 2021 $ 6.71
+5.29%
$ 1.05 billion $ 6.16 million
Dec 25, 2021 $ 6.38
+1.62%
$ 1 billion $ 3.53 million
Dec 24, 2021 $ 6.28
+0.56%
$ 987.08 million $ 5.47 million
Dec 23, 2021 $ 6.25
+2.19%
$ 982.08 million $ 3.23 million
Dec 22, 2021 $ 6.12
+1.49%
$ 961.64 million $ 2.59 million
Dec 21, 2021 $ 6.03
+3.60%
$ 947.86 million $ 3.17 million
Dec 20, 2021 $ 5.82
+0.80%
$ 915.08 million $ 3.82 million
Dec 19, 2021 $ 5.78
+0.23%
$ 907.86 million $ 3.06 million
Dec 18, 2021 $ 5.79
+1.66%
$ 910.01 million $ 2.73 million
Dec 17, 2021 $ 5.7
-1.27%
$ 896.53 million $ 3.67 million
Dec 16, 2021 $ 5.8
-2.01%
$ 911.69 million $ 3.21 million
Dec 15, 2021 $ 5.91
+1.17%
$ 928.98 million $ 4.52 million
Dec 14, 2021 $ 5.84
+2.73%
$ 917.91 million $ 4.43 million
Dec 13, 2021 $ 5.7
-5.75%
$ 895.19 million $ 4.53 million
Dec 12, 2021 $ 6.06
+2.00%
$ 951.89 million $ 3.18 million
Dec 11, 2021 $ 5.93
+0.24%
$ 931.52 million $ 3.17 million
Dec 10, 2021 $ 5.92
+0.95%
$ 930.34 million $ 4.52 million
Dec 9, 2021 $ 5.88
-5.14%
$ 924.15 million $ 6.2 million
Dec 8, 2021 $ 6.2
+0.83%
$ 974.3 million $ 5.04 million
Dec 7, 2021 $ 6.14
-1.42%
$ 965.14 million $ 5.08 million
Dec 6, 2021 $ 6.23
-0.28%
$ 979.15 million $ 9.48 million
Dec 5, 2021 $ 6.24
-4.57%
$ 980.71 million $ 5.93 million
Dec 4, 2021 $ 6.54
-1.98%
$ 1.03 billion $ 12.16 million