GateToken Historical Data

GT Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 4.09
+0.86%
$ 657.56 million $ 3.64 million
Oct 13, 2021 $ 4.05
+1.55%
$ 651.18 million $ 4.66 million
Oct 12, 2021 $ 3.99
-0.07%
$ 641.37 million $ 4.06 million
Oct 11, 2021 $ 3.99
+1.65%
$ 641.62 million $ 4.33 million
Oct 10, 2021 $ 3.92
-3.98%
$ 630.87 million $ 3.79 million
Oct 9, 2021 $ 4.09
-1.96%
$ 657.46 million $ 3.96 million
Oct 8, 2021 $ 4.17
-0.93%
$ 670.74 million $ 3.05 million
Oct 7, 2021 $ 4.22
-1.29%
$ 678.1 million $ 6.42 million
Oct 6, 2021 $ 4.27
+2.72%
$ 687.04 million $ 6.87 million
Oct 5, 2021 $ 4.16
+1.50%
$ 668.89 million $ 3.48 million
Oct 4, 2021 $ 4.1
-1.45%
$ 659.73 million $ 4.15 million
Oct 3, 2021 $ 4.16
-2.37%
$ 669.35 million $ 5.66 million
Oct 2, 2021 $ 4.26
-1.96%
$ 684.55 million $ 4.58 million
Oct 1, 2021 $ 4.32
+7.27%
$ 695.52 million $ 5.63 million
Sep 30, 2021 $ 4.03
+5.43%
$ 648.47 million $ 5.99 million
Sep 29, 2021 $ 3.82
+6.62%
$ 615.09 million $ 6.09 million
Sep 28, 2021 $ 3.59
-0.79%
$ 576.86 million $ 4.95 million
Sep 27, 2021 $ 3.62
+0.03%
$ 581.51 million $ 7.57 million
Sep 26, 2021 $ 3.61
-8.80%
$ 581.36 million $ 19.08 million
Sep 25, 2021 $ 3.97
-4.80%
$ 638.56 million $ 7.05 million
Sep 24, 2021 $ 4.17
-14.98%
$ 670.46 million $ 15.59 million
Sep 23, 2021 $ 4.9
+1.78%
$ 788.4 million $ 4.46 million
Sep 22, 2021 $ 4.82
+9.74%
$ 774.67 million $ 6.31 million
Sep 21, 2021 $ 4.38
-1.97%
$ 704.95 million $ 8.75 million
Sep 20, 2021 $ 4.48
-12.89%
$ 719.72 million $ 13.54 million
Sep 19, 2021 $ 5.13
-4.53%
$ 825.84 million $ 5.66 million
Sep 18, 2021 $ 5.37
+4.95%
$ 863.13 million $ 9.42 million
Sep 17, 2021 $ 5.11
+0.62%
$ 822.31 million $ 8.32 million
Sep 16, 2021 $ 5.09
-3.40%
$ 818.36 million $ 6.92 million
Sep 15, 2021 $ 5.26
+6.51%
$ 846.01 million $ 9.91 million
Sep 14, 2021 $ 4.94
+3.06%
$ 794.37 million $ 7.7 million
Sep 13, 2021 $ 4.8
-2.10%
$ 771.32 million $ 10.49 million
Sep 12, 2021 $ 4.9
+1.70%
$ 788.2 million $ 7.49 million
Sep 11, 2021 $ 4.82
-1.16%
$ 774.47 million $ 6.29 million
Sep 10, 2021 $ 4.89
-3.29%
$ 786.52 million $ 12.2 million
Sep 9, 2021 $ 5.05
+4.67%
$ 812.53 million $ 13.74 million
Sep 8, 2021 $ 4.81
-3.07%
$ 774.1 million $ 17.48 million
Sep 7, 2021 $ 4.96
-15.28%
$ 798.5 million $ 29.78 million
Sep 6, 2021 $ 5.86
+22.32%
$ 942.51 million $ 35.57 million
Sep 5, 2021 $ 4.79
+3.55%
$ 770.88 million $ 7.71 million
Sep 4, 2021 $ 4.63
-0.12%
$ 744.56 million $ 6.08 million
Sep 3, 2021 $ 4.63
+0.42%
$ 744.99 million $ 7.39 million
Sep 2, 2021 $ 4.61
-1.64%
$ 741.84 million $ 8.09 million
Sep 1, 2021 $ 4.69
+6.35%
$ 754.13 million $ 7.09 million
Aug 31, 2021 $ 4.41
+0.90%
$ 709.17 million $ 7.19 million
Aug 30, 2021 $ 4.37
-1.04%
$ 703.02 million $ 6.18 million
Aug 29, 2021 $ 4.42
-2.37%
$ 710.49 million $ 6.28 million
Aug 28, 2021 $ 4.53
-1.75%
$ 727.75 million $ 6.19 million
Aug 27, 2021 $ 4.61
+4.27%
$ 740.91 million $ 8.6 million
Aug 26, 2021 $ 4.42
-5.97%
$ 710.67 million $ 9.08 million