GateToken Historical Data

GT Page 33
Download
Date Close Price change Market cap Trading volume
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
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