GateToken Historical Data

GT Page 35
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $6.99
-0.98%
$1.1 billion $5.87 million
Jan 16, 2022 $7.05
-0.41%
$1.11 billion $3.97 million
Jan 15, 2022 $7.1
+4.33%
$1.12 billion $6.92 million
Jan 14, 2022 $6.8
+0.65%
$1.07 billion $3.17 million
Jan 13, 2022 $6.76
-1.32%
$1.06 billion $4.3 million
Jan 12, 2022 $6.85
+7.10%
$1.08 billion $5.03 million
Jan 11, 2022 $6.39
+4.04%
$1 billion $3.37 million
Jan 10, 2022 $6.14
-2.03%
$965.37 million $5.43 million
Jan 9, 2022 $6.27
+1.93%
$985.52 million $2.98 million
Jan 8, 2022 $6.16
+0.15%
$968.72 million $3.78 million
Jan 7, 2022 $6.15
-1.81%
$966.03 million $5.73 million
Jan 6, 2022 $6.26
+1.18%
$983.86 million $5.35 million
Jan 5, 2022 $6.17
-4.25%
$969.79 million $5.45 million
Jan 4, 2022 $6.49
+1.05%
$1.02 billion $4.66 million
Jan 3, 2022 $6.43
-2.65%
$1.01 billion $6.54 million
Jan 2, 2022 $6.61
-2.17%
$1.04 billion $3.52 million
Jan 1, 2022 $6.74
+3.07%
$1.06 billion $2.98 million
Dec 31, 2021 $6.55
-3.50%
$1.03 billion $5.49 million
Dec 30, 2021 $6.78
+7.36%
$1.07 billion $4.59 million
Dec 29, 2021 $6.3
-2.45%
$989.66 million $4.05 million
Dec 28, 2021 $6.46
-5.32%
$1.02 billion $6.36 million
Dec 27, 2021 $6.84
+1.96%
$1.08 billion $15.12 million
Dec 26, 2021 $6.71
+5.29%
$1.05 billion $6.16 million
Dec 25, 2021 $6.38
+1.62%
$1 billion $3.53 million
Dec 24, 2021 $6.28
+0.56%
$987.08 million $5.47 million
Dec 23, 2021 $6.25
+2.19%
$982.08 million $3.23 million
Dec 22, 2021 $6.12
+1.49%
$961.64 million $2.59 million
Dec 21, 2021 $6.03
+3.60%
$947.86 million $3.17 million
Dec 20, 2021 $5.82
+0.80%
$915.08 million $3.82 million
Dec 19, 2021 $5.78
+0.23%
$907.86 million $3.06 million
Dec 18, 2021 $5.79
+1.66%
$910.01 million $2.73 million
Dec 17, 2021 $5.7
-1.27%
$896.53 million $3.67 million
Dec 16, 2021 $5.8
-2.01%
$911.69 million $3.21 million
Dec 15, 2021 $5.91
+1.17%
$928.98 million $4.52 million
Dec 14, 2021 $5.84
+2.73%
$917.91 million $4.43 million
Dec 13, 2021 $5.7
-5.75%
$895.19 million $4.53 million
Dec 12, 2021 $6.06
+2.00%
$951.89 million $3.18 million
Dec 11, 2021 $5.93
+0.24%
$931.52 million $3.17 million
Dec 10, 2021 $5.92
+0.95%
$930.34 million $4.52 million
Dec 9, 2021 $5.88
-5.14%
$924.15 million $6.2 million
Dec 8, 2021 $6.2
+0.83%
$974.3 million $5.04 million
Dec 7, 2021 $6.14
-1.42%
$965.14 million $5.08 million
Dec 6, 2021 $6.23
-0.28%
$979.15 million $9.48 million
Dec 5, 2021 $6.24
-4.57%
$980.71 million $5.93 million
Dec 4, 2021 $6.54
-1.98%
$1.03 billion $12.16 million
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