GateToken Historical Data

GT Page 39
Download
Date Close Price change Market cap Trading volume
Jun 29, 2021 $3.43
+7.82%
$568.41 million $7.49 million
Jun 28, 2021 $3.18
+1.17%
$527.06 million $3.72 million
Jun 27, 2021 $3.14
+2.82%
$520.99 million $3.76 million
Jun 26, 2021 $3.06
+2.68%
$506.39 million $4.42 million
Jun 25, 2021 $2.97
-7.29%
$492.86 million $6.2 million
Jun 24, 2021 $3.21
+4.90%
$532 million $7.01 million
Jun 23, 2021 $3.06
+10.49%
$507.12 million $7.63 million
Jun 22, 2021 $2.77
+5.59%
$459.15 million $13.38 million
Jun 21, 2021 $2.67
-25.70%
$442.28 million $13.46 million
Jun 20, 2021 $3.59
-0.57%
$595.25 million $6.92 million
Jun 19, 2021 $3.61
-1.48%
$598.28 million $5.68 million
Jun 18, 2021 $3.67
-4.59%
$607.44 million $6.81 million
Jun 17, 2021 $3.84
-1.41%
$636.89 million $6.5 million
Jun 16, 2021 $3.9
-4.58%
$646.5 million $9.5 million
Jun 15, 2021 $4.09
-1.68%
$677.35 million $10.05 million
Jun 14, 2021 $4.16
+3.43%
$688.83 million $12.09 million
Jun 13, 2021 $4.02
+5.00%
$665.51 million $7.72 million
Jun 12, 2021 $3.82
-3.50%
$633.58 million $10.05 million
Jun 11, 2021 $3.96
-2.13%
$656.53 million $6.41 million
Jun 10, 2021 $4.05
-4.92%
$670.63 million $11.69 million
Jun 9, 2021 $4.26
+4.45%
$705.31 million $14.98 million
Jun 8, 2021 $4.08
-6.99%
$675.8 million $25.76 million
Jun 7, 2021 $4.37
-7.63%
$723.42 million $12.38 million
Jun 6, 2021 $4.73
+0.85%
$783.36 million $8.45 million
Jun 5, 2021 $4.68
-2.26%
$775.69 million $13.92 million
Jun 4, 2021 $4.79
-5.72%
$793.35 million $18.75 million
Jun 3, 2021 $5.1
+6.85%
$844.25 million $20.3 million
Jun 2, 2021 $4.77
+6.01%
$789.71 million $19.18 million
Jun 1, 2021 $4.51
-0.64%
$746.61 million $13.81 million
May 30, 2021 $4.37
+2.69%
$723.96 million $12.71 million
May 29, 2021 $4.26
-1.07%
$705.62 million $17.07 million
May 28, 2021 $4.31
-10.83%
$713.62 million $25.35 million
May 27, 2021 $4.82
-6.39%
$799.18 million $23.91 million
May 26, 2021 $5.15
+9.89%
$853.64 million $34.56 million
May 25, 2021 $4.69
-3.41%
$776.35 million $48.78 million
May 24, 2021 $4.85
+22.85%
$803.63 million $42.69 million
May 23, 2021 $3.95
-14.50%
$654.43 million $82.86 million
May 22, 2021 $4.62
-10.93%
$765.65 million $69.27 million
May 21, 2021 $5.19
-15.40%
$859.2 million $102.4 million
May 20, 2021 $6.12
+21.85%
$1.01 billion $107.59 million
May 19, 2021 $5.03
-29.88%
$833.06 million $134.81 million
May 18, 2021 $7.17
-3.11%
$1.19 billion $82.33 million
May 17, 2021 $7.39
-10.64%
$1.22 billion $116.69 million
May 16, 2021 $8.26
+3.25%
$1.37 billion $116.58 million
May 15, 2021 $8.01
-16.30%
$1.33 billion $103.46 million
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