GateToken Historical Data

GT Page 34
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $6.56
-3.11%
$994.91 million $6.98 million
Mar 7, 2022 $6.76
-0.82%
$1.03 billion $6.18 million
Mar 6, 2022 $6.82
+0.43%
$1.03 billion $6.35 million
Mar 5, 2022 $6.79
+1.23%
$1.03 billion $4.17 million
Mar 4, 2022 $6.7
-1.37%
$1.02 billion $5.6 million
Mar 3, 2022 $6.8
-0.04%
$1.03 billion $4.6 million
Mar 2, 2022 $6.8
+0.85%
$1.03 billion $5.19 million
Mar 1, 2022 $6.74
+0.62%
$1.02 billion $5.32 million
Feb 28, 2022 $6.7
+5.70%
$1.02 billion $4.38 million
Feb 27, 2022 $6.33
-1.13%
$961.11 million $3.61 million
Feb 26, 2022 $6.4
+1.44%
$971.9 million $3.03 million
Feb 25, 2022 $6.31
+1.33%
$958.21 million $3.66 million
Feb 24, 2022 $6.23
+1.44%
$945.87 million $6.88 million
Feb 23, 2022 $6.15
-0.46%
$933.17 million $3.57 million
Feb 22, 2022 $6.18
+1.58%
$937.57 million $4.02 million
Feb 21, 2022 $6.08
-2.87%
$922.08 million $4.56 million
Feb 20, 2022 $6.26
-5.74%
$949.38 million $4.59 million
Feb 19, 2022 $6.64
+0.11%
$1.01 billion $3.14 million
Feb 18, 2022 $6.63
+0.88%
$1.01 billion $3.69 million
Feb 17, 2022 $6.57
-4.26%
$997.61 million $3.82 million
Feb 16, 2022 $6.87
-0.65%
$1.04 billion $3.54 million
Feb 15, 2022 $6.92
+3.96%
$1.05 billion $2.3 million
Feb 14, 2022 $6.65
-1.72%
$1.01 billion $3.28 million
Feb 13, 2022 $6.77
+0.36%
$1.03 billion $3.17 million
Feb 12, 2022 $6.75
+0.32%
$1.02 billion $3.08 million
Feb 11, 2022 $6.73
-2.52%
$1.02 billion $4.03 million
Feb 10, 2022 $6.91
-1.68%
$1.05 billion $4.65 million
Feb 9, 2022 $7.02
+3.25%
$1.1 billion $5.28 million
Feb 8, 2022 $6.8
-6.78%
$1.07 billion $9 million
Feb 7, 2022 $7.3
+1.86%
$1.15 billion $6.13 million
Feb 6, 2022 $7.16
+1.88%
$1.12 billion $5.28 million
Feb 5, 2022 $7.02
-0.08%
$1.1 billion $5.7 million
Feb 4, 2022 $7.03
+4.92%
$1.11 billion $6.3 million
Feb 3, 2022 $6.7
-1.28%
$1.05 billion $5.11 million
Feb 2, 2022 $6.79
-2.11%
$1.07 billion $5.31 million
Feb 1, 2022 $6.93
+1.01%
$1.09 billion $6.16 million
Jan 31, 2022 $6.86
+1.23%
$1.08 billion $6.05 million
Jan 30, 2022 $6.79
+0.31%
$1.07 billion $3.96 million
Jan 29, 2022 $6.77
+2.76%
$1.06 billion $4.29 million
Jan 28, 2022 $6.59
+1.20%
$1.04 billion $4.21 million
Jan 27, 2022 $6.5
+2.28%
$1.02 billion $4.64 million
Jan 26, 2022 $6.35
+1.49%
$997.25 million $4.7 million
Jan 25, 2022 $6.25
+0.25%
$982.58 million $4.41 million
Jan 24, 2022 $6.24
+2.22%
$980.74 million $8.18 million
Jan 23, 2022 $6.12
+8.18%
$961.43 million $4.26 million
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