GateToken Historical Data

GT Page 37
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $4.09
-1.96%
$657.46 million $3.96 million
Oct 8, 2021 $4.17
-0.93%
$670.74 million $3.05 million
Oct 7, 2021 $4.22
-1.29%
$678.1 million $6.42 million
Oct 6, 2021 $4.27
+2.72%
$687.04 million $6.87 million
Oct 5, 2021 $4.16
+1.50%
$668.89 million $3.48 million
Oct 4, 2021 $4.1
-1.45%
$659.73 million $4.15 million
Oct 3, 2021 $4.16
-2.37%
$669.35 million $5.66 million
Oct 2, 2021 $4.26
-1.96%
$684.55 million $4.58 million
Oct 1, 2021 $4.32
+7.27%
$695.52 million $5.63 million
Sep 30, 2021 $4.03
+5.43%
$648.47 million $5.99 million
Sep 29, 2021 $3.82
+6.62%
$615.09 million $6.09 million
Sep 28, 2021 $3.59
-0.79%
$576.86 million $4.95 million
Sep 27, 2021 $3.62
+0.03%
$581.51 million $7.57 million
Sep 26, 2021 $3.61
-8.80%
$581.36 million $19.08 million
Sep 25, 2021 $3.97
-4.80%
$638.56 million $7.05 million
Sep 24, 2021 $4.17
-14.98%
$670.46 million $15.59 million
Sep 23, 2021 $4.9
+1.78%
$788.4 million $4.46 million
Sep 22, 2021 $4.82
+9.74%
$774.67 million $6.31 million
Sep 21, 2021 $4.38
-1.97%
$704.95 million $8.75 million
Sep 20, 2021 $4.48
-12.89%
$719.72 million $13.54 million
Sep 19, 2021 $5.13
-4.53%
$825.84 million $5.66 million
Sep 18, 2021 $5.37
+4.95%
$863.13 million $9.42 million
Sep 17, 2021 $5.11
+0.62%
$822.31 million $8.32 million
Sep 16, 2021 $5.09
-3.40%
$818.36 million $6.92 million
Sep 15, 2021 $5.26
+6.51%
$846.01 million $9.91 million
Sep 14, 2021 $4.94
+3.06%
$794.37 million $7.7 million
Sep 13, 2021 $4.8
-2.10%
$771.32 million $10.49 million
Sep 12, 2021 $4.9
+1.70%
$788.2 million $7.49 million
Sep 11, 2021 $4.82
-1.16%
$774.47 million $6.29 million
Sep 10, 2021 $4.89
-3.29%
$786.52 million $12.2 million
Sep 9, 2021 $5.05
+4.67%
$812.53 million $13.74 million
Sep 8, 2021 $4.81
-3.07%
$774.1 million $17.48 million
Sep 7, 2021 $4.96
-15.28%
$798.5 million $29.78 million
Sep 6, 2021 $5.86
+22.32%
$942.51 million $35.57 million
Sep 5, 2021 $4.79
+3.55%
$770.88 million $7.71 million
Sep 4, 2021 $4.63
-0.12%
$744.56 million $6.08 million
Sep 3, 2021 $4.63
+0.42%
$744.99 million $7.39 million
Sep 2, 2021 $4.61
-1.64%
$741.84 million $8.09 million
Sep 1, 2021 $4.69
+6.35%
$754.13 million $7.09 million
Aug 31, 2021 $4.41
+0.90%
$709.17 million $7.19 million
Aug 30, 2021 $4.37
-1.04%
$703.02 million $6.18 million
Aug 29, 2021 $4.42
-2.37%
$710.49 million $6.28 million
Aug 28, 2021 $4.53
-1.75%
$727.75 million $6.19 million
Aug 27, 2021 $4.61
+4.27%
$740.91 million $8.6 million
Aug 26, 2021 $4.42
-5.97%
$710.67 million $9.08 million
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