GateToken Historical Data

GT Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 9.56
+0.93%
$ 1.58 billion $ 146.53 million
May 13, 2021 $ 9.48
-18.23%
$ 1.57 billion $ 254.19 million
May 12, 2021 $ 11.63
+19.26%
$ 1.93 billion $ 291.62 million
May 11, 2021 $ 9.75
+16.87%
$ 1.62 billion $ 127.59 million
May 10, 2021 $ 8.35
+5.24%
$ 1.38 billion $ 134.85 million
May 9, 2021 $ 7.93
+18.67%
$ 1.31 billion $ 112.49 million
May 8, 2021 $ 6.68
+2.03%
$ 1.11 billion $ 55.62 million
May 7, 2021 $ 6.55
-4.34%
$ 1.09 billion $ 59.31 million
May 6, 2021 $ 6.85
-3.81%
$ 1.13 billion $ 59.72 million
May 5, 2021 $ 7.12
+34.36%
$ 1.18 billion $ 51.39 million
May 4, 2021 $ 5.3
+7.50%
$ 877.96 million $ 38.06 million
May 3, 2021 $ 4.93
+1.74%
$ 816.84 million $ 42.88 million
May 2, 2021 $ 4.84
+0.75%
$ 801.9 million $ 47.77 million
May 1, 2021 $ 4.8
+6.47%
$ 795.93 million $ 62.24 million
Apr 30, 2021 $ 4.51
+18.48%
$ 746.86 million $ 46.32 million
Apr 29, 2021 $ 3.8
+7.84%
$ -- $ 37.16 million
Apr 28, 2021 $ 3.53
-0.39%
$ -- $ 21.83 million
Apr 27, 2021 $ 3.54
+3.77%
$ -- $ 22.1 million
Apr 26, 2021 $ 3.41
+11.99%
$ -- $ 31.69 million
Apr 25, 2021 $ 3.05
+0.69%
$ -- $ 20.77 million
Apr 24, 2021 $ 3.03
-2.82%
$ -- $ 16.45 million
Apr 23, 2021 $ 3.12
-6.35%
$ -- $ 10.45 million
Apr 22, 2021 $ 3.33
-1.46%
$ -- $ 33.55 million
Apr 21, 2021 $ 3.38
-1.16%
$ -- $ 38.09 million
Apr 20, 2021 $ 3.42
+7.79%
$ -- $ 37.38 million
Apr 19, 2021 $ 3.17
-6.60%
$ -- $ 35.48 million
Apr 18, 2021 $ 3.39
-8.42%
$ -- $ 49.88 million
Apr 17, 2021 $ 3.71
-0.43%
$ -- $ 172.03 million
Apr 16, 2021 $ 3.72
-7.00%
$ -- $ 43.23 million
Apr 15, 2021 $ 4
+7.01%
$ -- $ 37.07 million
Apr 14, 2021 $ 3.74
-5.18%
$ -- $ 44.64 million
Apr 13, 2021 $ 3.94
-6.99%
$ -- $ 53.41 million
Apr 12, 2021 $ 4.24
-0.85%
$ -- $ 74.44 million
Apr 11, 2021 $ 4.28
+32.20%
$ -- $ 70.06 million
Apr 10, 2021 $ 3.23
+0.75%
$ -- $ 40.38 million
Apr 9, 2021 $ 3.21
+21.76%
$ -- $ 39.58 million
Apr 8, 2021 $ 2.63
+7.20%
$ -- $ 14.06 million
Apr 7, 2021 $ 2.46
-6.45%
$ -- $ 30.73 million
Apr 6, 2021 $ 2.63
+4.38%
$ -- $ 30.2 million
Apr 5, 2021 $ 2.51
+7.13%
$ -- $ 33.63 million
Apr 4, 2021 $ 2.35
+14.46%
$ -- $ 26.28 million
Apr 3, 2021 $ 2.05
-4.67%
$ -- $ 18.77 million
Apr 2, 2021 $ 2.15
+5.30%
$ -- $ 26.19 million
Apr 1, 2021 $ 2.04
+7.13%
$ -- $ 22.3 million
Mar 30, 2021 $ 1.98
+6.13%
$ -- $ 24.25 million
Mar 29, 2021 $ 1.86
+0.51%
$ -- $ 19.19 million
Mar 28, 2021 $ 1.85
+0.39%
$ -- $ 17.61 million
Mar 27, 2021 $ 1.84
+2.60%
$ -- $ 19.58 million
Mar 26, 2021 $ 1.8
+3.11%
$ -- $ 19.59 million
Mar 25, 2021 $ 1.74
-4.28%
$ -- $ 17.78 million