GateToken Historical Data

GT Page 36
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 3.39
+1.85%
$ 561.14 million $ 3.19 million
Jul 3, 2021 $ 3.33
+0.49%
$ 551.1 million $ 2.84 million
Jul 2, 2021 $ 3.31
+0.04%
$ 547.79 million $ 3.39 million
Jul 1, 2021 $ 3.3
-5.28%
$ 547.57 million $ 3.43 million
Jun 30, 2021 $ 3.49
+1.74%
$ 577.95 million $ 6.24 million
Jun 29, 2021 $ 3.43
+7.82%
$ 568.41 million $ 7.49 million
Jun 28, 2021 $ 3.18
+1.17%
$ 527.06 million $ 3.72 million
Jun 27, 2021 $ 3.14
+2.82%
$ 520.99 million $ 3.76 million
Jun 26, 2021 $ 3.06
+2.68%
$ 506.39 million $ 4.42 million
Jun 25, 2021 $ 2.97
-7.29%
$ 492.86 million $ 6.2 million
Jun 24, 2021 $ 3.21
+4.90%
$ 532 million $ 7.01 million
Jun 23, 2021 $ 3.06
+10.49%
$ 507.12 million $ 7.63 million
Jun 22, 2021 $ 2.77
+5.59%
$ 459.15 million $ 13.38 million
Jun 21, 2021 $ 2.67
-25.70%
$ 442.28 million $ 13.46 million
Jun 20, 2021 $ 3.59
-0.57%
$ 595.25 million $ 6.92 million
Jun 19, 2021 $ 3.61
-1.48%
$ 598.28 million $ 5.68 million
Jun 18, 2021 $ 3.67
-4.59%
$ 607.44 million $ 6.81 million
Jun 17, 2021 $ 3.84
-1.41%
$ 636.89 million $ 6.5 million
Jun 16, 2021 $ 3.9
-4.58%
$ 646.5 million $ 9.5 million
Jun 15, 2021 $ 4.09
-1.68%
$ 677.35 million $ 10.05 million
Jun 14, 2021 $ 4.16
+3.43%
$ 688.83 million $ 12.09 million
Jun 13, 2021 $ 4.02
+5.00%
$ 665.51 million $ 7.72 million
Jun 12, 2021 $ 3.82
-3.50%
$ 633.58 million $ 10.05 million
Jun 11, 2021 $ 3.96
-2.13%
$ 656.53 million $ 6.41 million
Jun 10, 2021 $ 4.05
-4.92%
$ 670.63 million $ 11.69 million
Jun 9, 2021 $ 4.26
+4.45%
$ 705.31 million $ 14.98 million
Jun 8, 2021 $ 4.08
-6.99%
$ 675.8 million $ 25.76 million
Jun 7, 2021 $ 4.37
-7.63%
$ 723.42 million $ 12.38 million
Jun 6, 2021 $ 4.73
+0.85%
$ 783.36 million $ 8.45 million
Jun 5, 2021 $ 4.68
-2.26%
$ 775.69 million $ 13.92 million
Jun 4, 2021 $ 4.79
-5.72%
$ 793.35 million $ 18.75 million
Jun 3, 2021 $ 5.1
+6.85%
$ 844.25 million $ 20.3 million
Jun 2, 2021 $ 4.77
+6.01%
$ 789.71 million $ 19.18 million
Jun 1, 2021 $ 4.51
-0.64%
$ 746.61 million $ 13.81 million
May 30, 2021 $ 4.37
+2.69%
$ 723.96 million $ 12.71 million
May 29, 2021 $ 4.26
-1.07%
$ 705.62 million $ 17.07 million
May 28, 2021 $ 4.31
-10.83%
$ 713.62 million $ 25.35 million
May 27, 2021 $ 4.82
-6.39%
$ 799.18 million $ 23.91 million
May 26, 2021 $ 5.15
+9.89%
$ 853.64 million $ 34.56 million
May 25, 2021 $ 4.69
-3.41%
$ 776.35 million $ 48.78 million
May 24, 2021 $ 4.85
+22.85%
$ 803.63 million $ 42.69 million
May 23, 2021 $ 3.95
-14.50%
$ 654.43 million $ 82.86 million
May 22, 2021 $ 4.62
-10.93%
$ 765.65 million $ 69.27 million
May 21, 2021 $ 5.19
-15.40%
$ 859.2 million $ 102.4 million
May 20, 2021 $ 6.12
+21.85%
$ 1.01 billion $ 107.59 million
May 19, 2021 $ 5.03
-29.88%
$ 833.06 million $ 134.81 million
May 18, 2021 $ 7.17
-3.11%
$ 1.19 billion $ 82.33 million
May 17, 2021 $ 7.39
-10.64%
$ 1.22 billion $ 116.69 million
May 16, 2021 $ 8.26
+3.25%
$ 1.37 billion $ 116.58 million
May 15, 2021 $ 8.01
-16.30%
$ 1.33 billion $ 103.46 million