GateToken Historical Data

GT Page 36
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $6.54
+3.43%
$1.03 billion $6.09 million
Nov 27, 2021 $6.31
+1.84%
$991.89 million $5.38 million
Nov 26, 2021 $6.2
-9.30%
$974.79 million $11.08 million
Nov 25, 2021 $6.84
+10.94%
$1.08 billion $9.96 million
Nov 24, 2021 $6.16
-1.78%
$967.97 million $7.12 million
Nov 23, 2021 $6.27
+1.16%
$985.65 million $6.62 million
Nov 22, 2021 $6.2
-0.01%
$974.71 million $6.38 million
Nov 21, 2021 $6.2
-4.84%
$974.77 million $13.03 million
Nov 20, 2021 $6.52
+0.94%
$1.02 billion $6.36 million
Nov 19, 2021 $6.45
+9.56%
$1.04 billion $9.25 million
Nov 18, 2021 $5.89
-7.76%
$947.53 million $14.88 million
Nov 17, 2021 $6.39
+1.72%
$1.03 billion $11.57 million
Nov 16, 2021 $6.28
-5.18%
$1.01 billion $11.36 million
Nov 15, 2021 $6.63
-6.75%
$1.07 billion $8.86 million
Nov 14, 2021 $7.12
-1.12%
$1.15 billion $8.81 million
Nov 13, 2021 $7.22
-6.11%
$1.16 billion $9.9 million
Nov 12, 2021 $7.69
-3.72%
$1.24 billion $10.93 million
Nov 11, 2021 $7.98
+6.24%
$1.28 billion $12.1 million
Nov 10, 2021 $7.5
+1.68%
$1.21 billion $20.64 million
Nov 9, 2021 $7.37
+0.73%
$1.18 billion $6.55 million
Nov 8, 2021 $7.3
-1.62%
$1.17 billion $7.76 million
Nov 7, 2021 $7.42
+13.44%
$1.19 billion $15.82 million
Nov 6, 2021 $6.53
+1.00%
$1.05 billion $5.14 million
Nov 5, 2021 $6.46
+1.96%
$1.04 billion $6.15 million
Nov 4, 2021 $6.34
+0.90%
$1.02 billion $5.41 million
Nov 3, 2021 $6.3
+0.53%
$1.01 billion $5.72 million
Nov 2, 2021 $6.27
-0.21%
$1.01 billion $5.27 million
Nov 1, 2021 $6.28
+0.12%
$1.01 billion $5.37 million
Oct 31, 2021 $6.29
+5.42%
$1.01 billion $7.27 million
Oct 30, 2021 $5.96
-6.30%
$958.64 million $7.65 million
Oct 29, 2021 $6.35
+5.31%
$1.02 billion $8.56 million
Oct 28, 2021 $6.03
+9.97%
$969.78 million $11.07 million
Oct 27, 2021 $5.48
-0.69%
$881.9 million $10.39 million
Oct 26, 2021 $5.52
-0.04%
$887.86 million $6.18 million
Oct 25, 2021 $5.52
+4.83%
$887.93 million $3.73 million
Oct 24, 2021 $5.27
+0.05%
$847.31 million $4.06 million
Oct 23, 2021 $5.27
-2.78%
$846.95 million $3.56 million
Oct 22, 2021 $5.4
+0.64%
$868.13 million $9.27 million
Oct 21, 2021 $5.37
+3.68%
$863.52 million $9.97 million
Oct 20, 2021 $5.18
+11.27%
$832.79 million $9.88 million
Oct 19, 2021 $4.66
+3.00%
$749.28 million $3 million
Oct 18, 2021 $4.52
+1.64%
$727.34 million $4.61 million
Oct 17, 2021 $4.45
+3.07%
$715.52 million $4 million
Oct 16, 2021 $4.32
-0.33%
$695.16 million $3.41 million
Oct 15, 2021 $4.33
+6.03%
$697.18 million $5.17 million
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