GateToken Historical Data

GT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 2, 2021 $ 0.626
+5.28%
$ -- $ 9.47 million
Feb 1, 2021 $ 0.594
+1.11%
$ -- $ 8.7 million
Jan 30, 2021 $ 0.559
+6.80%
$ -- $ 498,857
Jan 29, 2021 $ 0.523
+0.39%
$ -- $ 7.12 million
Jan 28, 2021 $ 0.52
-0.28%
$ -- $ 7.08 million
Jan 27, 2021 $ 0.521
+2.16%
$ -- $ 7.1 million
Jan 26, 2021 $ 0.51
-0.25%
$ -- $ 6.5 million
Jan 24, 2021 $ 0.504
-2.43%
$ -- $ 5.43 million
Jan 23, 2021 $ 0.517
+3.71%
$ -- $ 5.67 million
Jan 22, 2021 $ 0.498
+3.82%
$ -- $ 5.04 million
Jan 21, 2021 $ 0.479
-5.26%
$ -- $ 5.79 million
Jan 20, 2021 $ 0.506
-3.04%
$ -- $ 6.2 million
Jan 19, 2021 $ 0.519
+2.40%
$ -- $ 7.14 million
Jan 18, 2021 $ 0.506
+3.48%
$ -- $ 6.63 million
Jan 17, 2021 $ 0.489
+0.04%
$ -- $ 6.18 million
Jan 16, 2021 $ 0.489
+0.14%
$ -- $ 6.13 million
Jan 15, 2021 $ 0.488
-0.11%
$ -- $ 6.25 million
Jan 14, 2021 $ 0.488
+0.29%
$ -- $ 6.28 million
Jan 13, 2021 $ 0.489
+4.81%
$ -- $ 5.81 million
Jan 12, 2021 $ 0.465
-0.54%
$ -- $ 5.88 million
Jan 11, 2021 $ 0.466
-7.51%
$ -- $ 7.25 million
Jan 10, 2021 $ 0.503
+1.68%
$ -- $ 6.31 million
Jan 9, 2021 $ 0.496
+0.36%
$ -- $ 6.61 million
Jan 8, 2021 $ 0.494
-2.97%
$ -- $ 6.45 million
Jan 7, 2021 $ 0.508
-0.49%
$ -- $ 7 million
Jan 6, 2021 $ 0.511
+1.75%
$ -- $ 7.4 million
Jan 5, 2021 $ 0.502
+4.26%
$ -- $ 7.42 million
Jan 4, 2021 $ 0.503
+0.38%
$ -- $ 6.68 million
Jan 3, 2021 $ 0.501
-1.96%
$ -- $ 6.57 million
Jan 2, 2021 $ 0.509
-2.07%
$ -- $ 8.12 million
Jan 1, 2021 $ 0.519
+14.08%
$ -- $ 8.96 million
Dec 31, 2020 $ 0.456
+0.79%
$ -- $ 5.99 million
Dec 30, 2020 $ 0.451
+0.77%
$ -- $ 5.29 million
Dec 29, 2020 $ 0.452
+0.31%
$ -- $ 1.82 million
Dec 28, 2020 $ 0.439
+1.30%
$ -- $ 1.08 million
Dec 27, 2020 $ 0.432
-1.64%
$ -- $ 6.01 million
Dec 26, 2020 $ 0.442
+1.49%
$ -- $ 6.72 million
Dec 25, 2020 $ 0.435
+0.15%
$ -- $ 7.52 million
Dec 24, 2020 $ 0.44
+4.49%
$ -- $ 6.74 million
Dec 23, 2020 $ 0.425
-5.61%
$ -- $ 1.34 million
Dec 22, 2020 $ 0.45
+0.97%
$ -- $ 1.34 million
Dec 21, 2020 $ 0.445
-2.27%
$ -- $ 1.6 million
Dec 20, 2020 $ 0.455
+0.76%
$ -- $ 1.11 million
Dec 19, 2020 $ 0.458
+1.53%
$ -- $ 1.19 million
Dec 18, 2020 $ 0.449
+0.41%
$ -- $ 661,760
Dec 17, 2020 $ 0.447
-0.80%
$ -- $ 865,022
Dec 16, 2020 $ 0.452
+4.23%
$ -- $ 9.97 million
Dec 15, 2020 $ 0.438
+0.02%
$ -- $ 8.28 million
Dec 14, 2020 $ 0.441
+0.17%
$ -- $ 8.7 million
Dec 13, 2020 $ 0.44
-0.08%
$ -- $ 10.32 million