GateToken Historical Data

GT Page 35
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 4.7
+3.09%
$ 755.78 million $ 6.02 million
Aug 24, 2021 $ 4.56
-5.94%
$ 733.35 million $ 8.99 million
Aug 23, 2021 $ 4.86
+5.98%
$ 781.69 million $ 10.39 million
Aug 22, 2021 $ 4.58
+0.85%
$ 736.84 million $ 4.37 million
Aug 21, 2021 $ 4.54
-2.09%
$ 730.66 million $ 3.99 million
Aug 20, 2021 $ 4.64
+1.73%
$ 746.14 million $ 6.02 million
Aug 19, 2021 $ 4.56
+4.87%
$ 733.26 million $ 4.75 million
Aug 18, 2021 $ 4.35
-0.57%
$ 699.31 million $ 5.61 million
Aug 17, 2021 $ 4.37
-6.35%
$ 703.36 million $ 9.41 million
Aug 16, 2021 $ 4.67
+0.03%
$ 750.44 million $ 9.58 million
Aug 15, 2021 $ 4.66
-0.61%
$ 750.08 million $ 5.94 million
Aug 14, 2021 $ 4.69
-1.61%
$ 754.29 million $ 6.88 million
Aug 13, 2021 $ 4.77
+8.80%
$ 767.13 million $ 7.59 million
Aug 12, 2021 $ 4.39
-1.99%
$ 705.46 million $ 10.28 million
Aug 11, 2021 $ 4.48
+1.86%
$ 719.95 million $ 13.53 million
Aug 10, 2021 $ 4.39
+8.92%
$ 706.65 million $ 9.49 million
Aug 8, 2021 $ 3.83
-5.96%
$ 616.25 million $ 5.37 million
Aug 7, 2021 $ 4.07
+5.23%
$ 655.35 million $ 8.07 million
Aug 6, 2021 $ 3.87
+6.91%
$ 622.73 million $ 5.05 million
Aug 5, 2021 $ 3.62
+0.97%
$ 582.43 million $ 3.86 million
Aug 4, 2021 $ 3.52
+0.03%
$ 565.35 million $ 2.82 million
Aug 3, 2021 $ 3.52
-3.49%
$ 565.47 million $ 4.42 million
Aug 2, 2021 $ 3.65
+0.73%
$ 586.32 million $ 4.18 million
Aug 1, 2021 $ 3.62
-0.98%
$ 599.9 million $ 9.98 million
Jul 30, 2021 $ 3.33
+3.18%
$ 551.63 million $ 3.32 million
Jul 29, 2021 $ 3.23
-0.43%
$ 534.6 million $ 3.28 million
Jul 28, 2021 $ 3.24
-0.51%
$ 536.85 million $ 4.04 million
Jul 27, 2021 $ 3.26
+5.98%
$ 539.59 million $ 4.63 million
Jul 26, 2021 $ 3.07
+1.13%
$ 508.98 million $ 5.39 million
Jul 25, 2021 $ 3.04
+4.06%
$ 503.21 million $ 5.61 million
Jul 24, 2021 $ 2.92
+0.67%
$ 483.45 million $ 3.03 million
Jul 23, 2021 $ 2.9
+3.02%
$ 480.02 million $ 2.6 million
Jul 22, 2021 $ 2.82
+0.75%
$ 466.48 million $ 3.4 million
Jul 21, 2021 $ 2.79
+8.06%
$ 463.1 million $ 4.28 million
Jul 20, 2021 $ 2.59
-5.07%
$ 428.67 million $ 2.96 million
Jul 19, 2021 $ 2.73
-6.55%
$ 451.78 million $ 2.63 million
Jul 18, 2021 $ 2.92
-0.20%
$ 483.35 million $ 2.35 million
Jul 17, 2021 $ 2.92
+0.79%
$ 484.45 million $ 1.58 million
Jul 16, 2021 $ 2.9
-1.78%
$ 480.9 million $ 1.91 million
Jul 15, 2021 $ 2.96
-1.90%
$ 490.1 million $ 5.16 million
Jul 14, 2021 $ 3.02
-0.43%
$ 499.67 million $ 2.5 million
Jul 13, 2021 $ 3.03
-2.67%
$ 502.36 million $ 1.96 million
Jul 12, 2021 $ 3.12
+0.17%
$ 516.37 million $ 2.5 million
Jul 11, 2021 $ 3.11
+1.25%
$ 515.49 million $ 1.69 million
Jul 10, 2021 $ 3.07
-4.10%
$ 508.83 million $ 1.6 million
Jul 9, 2021 $ 3.2
+2.42%
$ 530.56 million $ 2.88 million
Jul 8, 2021 $ 3.12
-5.47%
$ 517.61 million $ 3.4 million
Jul 7, 2021 $ 3.3
-0.18%
$ 547.02 million $ 2.63 million
Jul 6, 2021 $ 3.31
+0.66%
$ 548.52 million $ 3.51 million
Jul 5, 2021 $ 3.29
-2.91%
$ 544.77 million $ 2.81 million