GateToken Historical Data

GT Page 38
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 1.82
+0.49%
$ -- $ 20.52 million
Mar 23, 2021 $ 1.81
-4.56%
$ -- $ 20.39 million
Mar 22, 2021 $ 1.89
-5.03%
$ -- $ 21.47 million
Mar 21, 2021 $ 1.99
-5.29%
$ -- $ 6.02 million
Mar 20, 2021 $ 2.11
+0.10%
$ -- $ 7.77 million
Mar 19, 2021 $ 2.11
+9.94%
$ -- $ 11.26 million
Mar 18, 2021 $ 1.92
+4.49%
$ -- $ 32.32 million
Mar 17, 2021 $ 1.83
+17.09%
$ -- $ 30.88 million
Mar 16, 2021 $ 1.56
+6.30%
$ -- $ 20.07 million
Mar 15, 2021 $ 1.47
-2.04%
$ -- $ 18.53 million
Mar 14, 2021 $ 1.5
-1.53%
$ -- $ 17.97 million
Mar 13, 2021 $ 1.52
+2.85%
$ -- $ 25.45 million
Mar 12, 2021 $ 1.48
-2.53%
$ -- $ 22.76 million
Mar 11, 2021 $ 1.51
-0.19%
$ -- $ 19.16 million
Mar 10, 2021 $ 1.52
-6.84%
$ -- $ 17.53 million
Mar 9, 2021 $ 1.63
+11.40%
$ -- $ 23.39 million
Mar 8, 2021 $ 1.46
-1.33%
$ -- $ 18.94 million
Mar 7, 2021 $ 1.48
+0.58%
$ -- $ 16.32 million
Mar 6, 2021 $ 1.47
+3.68%
$ -- $ 16.87 million
Mar 5, 2021 $ 1.42
-3.32%
$ -- $ 20.11 million
Mar 4, 2021 $ 1.47
-3.00%
$ -- $ 25.4 million
Mar 3, 2021 $ 1.52
+9.45%
$ -- $ 20.64 million
Mar 2, 2021 $ 1.39
+2.29%
$ -- $ 14.42 million
Mar 1, 2021 $ 1.35
-0.82%
$ -- $ 13.73 million
Feb 28, 2021 $ 1.37
-4.27%
$ -- $ 20.82 million
Feb 27, 2021 $ 1.43
+5.53%
$ -- $ 5.98 million
Feb 26, 2021 $ 1.35
-9.14%
$ -- $ 20.36 million
Feb 25, 2021 $ 1.49
-4.08%
$ -- $ 21.68 million
Feb 24, 2021 $ 1.55
-0.90%
$ -- $ 26.7 million
Feb 23, 2021 $ 1.57
-15.18%
$ -- $ 30.29 million
Feb 22, 2021 $ 1.85
-15.90%
$ -- $ 45.56 million
Feb 21, 2021 $ 2.19
+7.92%
$ -- $ 54.25 million
Feb 20, 2021 $ 2.03
-11.08%
$ -- $ 99.21 million
Feb 19, 2021 $ 2.28
+96.42%
$ -- $ 61.3 million
Feb 18, 2021 $ 1.16
+16.22%
$ -- $ 17.03 million
Feb 17, 2021 $ 1
+7.50%
$ -- $ 10.41 million
Feb 16, 2021 $ 0.931
-1.01%
$ -- $ 8.6 million
Feb 15, 2021 $ 0.941
-1.12%
$ -- $ 9.23 million
Feb 14, 2021 $ 0.952
-0.50%
$ -- $ 11.17 million
Feb 13, 2021 $ 0.957
+4.98%
$ -- $ 10.4 million
Feb 12, 2021 $ 0.911
+2.36%
$ -- $ 10.1 million
Feb 11, 2021 $ 0.89
-2.39%
$ -- $ 11.66 million
Feb 10, 2021 $ 0.912
-0.73%
$ -- $ 19.47 million
Feb 9, 2021 $ 0.919
+27.05%
$ -- $ 12.77 million
Feb 8, 2021 $ 0.723
-0.84%
$ -- $ 8.99 million
Feb 7, 2021 $ 0.729
+8.00%
$ -- $ 10.17 million
Feb 6, 2021 $ 0.674
+8.06%
$ -- $ 9.3 million
Feb 5, 2021 $ 0.624
+3.68%
$ -- $ 8.94 million
Feb 4, 2021 $ 0.602
-2.08%
$ -- $ 8.44 million
Feb 3, 2021 $ 0.614
-1.76%
$ -- $ 7.95 million