GateToken Historical Data

GT Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 6.7
-4.64%
$ 1.05 billion $ 8.04 million
Dec 2, 2021 $ 7.02
-1.28%
$ 1.1 billion $ 7.12 million
Dec 1, 2021 $ 7.12
+3.45%
$ 1.12 billion $ 7.91 million
Nov 30, 2021 $ 6.88
-1.16%
$ 1.08 billion $ 7.49 million
Nov 29, 2021 $ 6.96
+6.43%
$ 1.09 billion $ 10.14 million
Nov 28, 2021 $ 6.54
+3.43%
$ 1.03 billion $ 6.09 million
Nov 27, 2021 $ 6.31
+1.84%
$ 991.89 million $ 5.38 million
Nov 26, 2021 $ 6.2
-9.30%
$ 974.79 million $ 11.08 million
Nov 25, 2021 $ 6.84
+10.94%
$ 1.08 billion $ 9.96 million
Nov 24, 2021 $ 6.16
-1.78%
$ 967.97 million $ 7.12 million
Nov 23, 2021 $ 6.27
+1.16%
$ 985.65 million $ 6.62 million
Nov 22, 2021 $ 6.2
-0.01%
$ 974.71 million $ 6.38 million
Nov 21, 2021 $ 6.2
-4.84%
$ 974.77 million $ 13.03 million
Nov 20, 2021 $ 6.52
+0.94%
$ 1.02 billion $ 6.36 million
Nov 19, 2021 $ 6.45
+9.56%
$ 1.04 billion $ 9.25 million
Nov 18, 2021 $ 5.89
-7.76%
$ 947.53 million $ 14.88 million
Nov 17, 2021 $ 6.39
+1.72%
$ 1.03 billion $ 11.57 million
Nov 16, 2021 $ 6.28
-5.18%
$ 1.01 billion $ 11.36 million
Nov 15, 2021 $ 6.63
-6.75%
$ 1.07 billion $ 8.86 million
Nov 14, 2021 $ 7.12
-1.12%
$ 1.15 billion $ 8.81 million
Nov 13, 2021 $ 7.22
-6.11%
$ 1.16 billion $ 9.9 million
Nov 12, 2021 $ 7.69
-3.72%
$ 1.24 billion $ 10.93 million
Nov 11, 2021 $ 7.98
+6.24%
$ 1.28 billion $ 12.1 million
Nov 10, 2021 $ 7.5
+1.68%
$ 1.21 billion $ 20.64 million
Nov 9, 2021 $ 7.37
+0.73%
$ 1.18 billion $ 6.55 million
Nov 8, 2021 $ 7.3
-1.62%
$ 1.17 billion $ 7.76 million
Nov 7, 2021 $ 7.42
+13.44%
$ 1.19 billion $ 15.82 million
Nov 6, 2021 $ 6.53
+1.00%
$ 1.05 billion $ 5.14 million
Nov 5, 2021 $ 6.46
+1.96%
$ 1.04 billion $ 6.15 million
Nov 4, 2021 $ 6.34
+0.90%
$ 1.02 billion $ 5.41 million
Nov 3, 2021 $ 6.3
+0.53%
$ 1.01 billion $ 5.72 million
Nov 2, 2021 $ 6.27
-0.21%
$ 1.01 billion $ 5.27 million
Nov 1, 2021 $ 6.28
+0.12%
$ 1.01 billion $ 5.37 million
Oct 31, 2021 $ 6.29
+5.42%
$ 1.01 billion $ 7.27 million
Oct 30, 2021 $ 5.96
-6.30%
$ 958.64 million $ 7.65 million
Oct 29, 2021 $ 6.35
+5.31%
$ 1.02 billion $ 8.56 million
Oct 28, 2021 $ 6.03
+9.97%
$ 969.78 million $ 11.07 million
Oct 27, 2021 $ 5.48
-0.69%
$ 881.9 million $ 10.39 million
Oct 26, 2021 $ 5.52
-0.04%
$ 887.86 million $ 6.18 million
Oct 25, 2021 $ 5.52
+4.83%
$ 887.93 million $ 3.73 million
Oct 24, 2021 $ 5.27
+0.05%
$ 847.31 million $ 4.06 million
Oct 23, 2021 $ 5.27
-2.78%
$ 846.95 million $ 3.56 million
Oct 22, 2021 $ 5.4
+0.64%
$ 868.13 million $ 9.27 million
Oct 21, 2021 $ 5.37
+3.68%
$ 863.52 million $ 9.97 million
Oct 20, 2021 $ 5.18
+11.27%
$ 832.79 million $ 9.88 million
Oct 19, 2021 $ 4.66
+3.00%
$ 749.28 million $ 3 million
Oct 18, 2021 $ 4.52
+1.64%
$ 727.34 million $ 4.61 million
Oct 17, 2021 $ 4.45
+3.07%
$ 715.52 million $ 4 million
Oct 16, 2021 $ 4.32
-0.33%
$ 695.16 million $ 3.41 million
Oct 15, 2021 $ 4.33
+6.03%
$ 697.18 million $ 5.17 million