GateToken Historical Data

GT Page 32
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $3.94
-10.46%
$584.47 million $5.86 million
Jun 15, 2022 $4.4
-1.11%
$652.77 million $5.62 million
Jun 14, 2022 $4.44
+4.90%
$660.12 million $5.84 million
Jun 13, 2022 $4.24
-12.91%
$629.3 million $9.09 million
Jun 12, 2022 $4.87
-7.86%
$722.55 million $4.73 million
Jun 11, 2022 $5.28
-1.62%
$784.17 million $2.9 million
Jun 10, 2022 $5.37
-2.38%
$797.06 million $2.97 million
Jun 9, 2022 $5.5
-0.28%
$816.49 million $2.69 million
Jun 8, 2022 $5.51
+0.73%
$818.75 million $3.83 million
Jun 7, 2022 $5.47
-0.23%
$812.8 million $3.81 million
Jun 6, 2022 $5.49
+1.53%
$814.63 million $3.1 million
Jun 5, 2022 $5.4
+0.18%
$802.34 million $2.42 million
Jun 4, 2022 $5.39
+0.45%
$800.92 million $2.47 million
Jun 3, 2022 $5.37
-0.78%
$814.74 million $2.75 million
Jun 2, 2022 $5.41
-0.09%
$821.11 million $3.46 million
Jun 1, 2022 $5.42
-4.37%
$821.86 million $3.43 million
May 31, 2022 $5.66
-0.62%
$859.41 million $3.46 million
May 30, 2022 $5.7
+5.19%
$864.73 million $3.65 million
May 29, 2022 $5.42
+1.60%
$822.04 million $2.87 million
May 28, 2022 $5.33
+2.00%
$809.1 million $2.66 million
May 27, 2022 $5.23
-4.33%
$793.25 million $7.69 million
May 26, 2022 $5.46
-2.31%
$829.14 million $5.74 million
May 25, 2022 $5.59
-0.70%
$848.73 million $5.28 million
May 24, 2022 $5.63
-0.65%
$854.76 million $7.77 million
May 23, 2022 $5.67
-1.38%
$860.34 million $5.05 million
May 22, 2022 $5.75
-0.23%
$872.38 million $5.31 million
May 21, 2022 $5.76
+1.86%
$874.35 million $5.85 million
May 20, 2022 $5.66
+1.03%
$858.38 million $6.74 million
May 19, 2022 $5.6
+1.81%
$849.63 million $9.38 million
May 18, 2022 $5.5
-4.40%
$834.5 million $5.95 million
May 17, 2022 $5.75
+5.93%
$872.88 million $5.62 million
May 16, 2022 $5.43
-2.52%
$824.03 million $9.5 million
May 15, 2022 $5.57
+0.32%
$845.35 million $11.07 million
May 14, 2022 $5.55
+0.07%
$842.63 million $10.97 million
May 13, 2022 $5.55
+3.27%
$842.08 million $10.69 million
May 12, 2022 $5.37
+7.68%
$815.4 million $21.47 million
May 11, 2022 $4.99
-14.41%
$757.26 million $19.07 million
May 10, 2022 $5.83
+2.53%
$884.72 million $13.25 million
May 9, 2022 $5.69
-7.32%
$862.91 million $15.9 million
May 8, 2022 $6.14
-2.75%
$931.06 million $7.93 million
May 7, 2022 $6.31
-0.72%
$957.38 million $6.18 million
May 6, 2022 $6.35
+0.32%
$964.32 million $6.3 million
May 5, 2022 $6.33
-2.84%
$961.22 million $7.34 million
May 4, 2022 $6.52
+3.49%
$989.3 million $6.37 million
May 3, 2022 $6.3
+0.99%
$956.43 million $4.49 million
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