GateToken Historical Data

GT Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 0.438
+0.24%
$ -- $ 10.43 million
Dec 11, 2020 $ 0.437
-1.00%
$ -- $ 11.8 million
Dec 10, 2020 $ 0.441
-0.78%
$ -- $ 8.61 million
Dec 9, 2020 $ 0.443
-0.90%
$ -- $ 8.73 million
Dec 8, 2020 $ 0.445
-0.27%
$ -- $ 8.25 million
Dec 7, 2020 $ 0.445
-0.49%
$ -- $ 11.09 million
Dec 6, 2020 $ 0.448
-0.17%
$ -- $ 7.07 million
Dec 5, 2020 $ 0.447
-0.43%
$ -- $ 10.29 million
Dec 4, 2020 $ 0.448
-2.74%
$ -- $ 10.53 million
Dec 3, 2020 $ 0.461
+1.07%
$ -- $ 9.02 million
Dec 2, 2020 $ 0.456
+0.37%
$ -- $ 9.29 million
Dec 1, 2020 $ 0.454
-3.62%
$ -- $ 9.79 million
Nov 30, 2020 $ 0.463
+0.15%
$ -- $ 11.42 million
Nov 29, 2020 $ 0.463
+0.14%
$ -- $ 11.91 million
Nov 28, 2020 $ 0.462
+0.25%
$ -- $ 10.71 million
Nov 27, 2020 $ 0.46
+1.22%
$ -- $ 11.91 million
Nov 26, 2020 $ 0.455
-2.66%
$ -- $ 13.21 million
Nov 25, 2020 $ 0.467
-2.62%
$ -- $ 11.09 million
Nov 24, 2020 $ 0.48
+1.60%
$ -- $ 12.1 million
Nov 23, 2020 $ 0.472
+2.70%
$ -- $ 8.72 million
Nov 22, 2020 $ 0.46
-1.77%
$ -- $ 9.31 million
Nov 21, 2020 $ 0.468
+2.57%
$ -- $ 10.56 million
Nov 20, 2020 $ 0.456
+2.13%
$ -- $ 8.28 million
Nov 19, 2020 $ 0.447
+4.77%
$ -- $ 10.49 million
Nov 18, 2020 $ 0.426
-0.94%
$ -- $ 9.67 million
Nov 17, 2020 $ 0.431
+2.75%
$ -- $ 5.33 million
Nov 16, 2020 $ 0.419
-0.49%
$ -- $ 9.35 million
Nov 15, 2020 $ 0.421
-0.25%
$ -- $ 9.26 million
Nov 14, 2020 $ 0.422
-1.08%
$ -- $ 8.16 million
Nov 13, 2020 $ 0.427
+0.46%
$ -- $ 8.85 million
Nov 12, 2020 $ 0.425
-1.29%
$ -- $ 8 million
Nov 11, 2020 $ 0.43
+1.48%
$ -- $ 9.07 million
Nov 10, 2020 $ 0.424
+1.43%
$ -- $ 9.77 million
Nov 9, 2020 $ 0.419
-0.51%
$ -- $ 9.59 million
Nov 8, 2020 $ 0.421
+0.19%
$ -- $ 5.47 million
Nov 7, 2020 $ 0.42
-0.92%
$ -- $ 5.82 million
Nov 6, 2020 $ 0.424
+1.73%
$ -- $ 6.15 million
Nov 5, 2020 $ 0.416
+2.45%
$ -- $ 4.23 million
Nov 4, 2020 $ 0.407
-2.58%
$ -- $ 4.64 million
Nov 3, 2020 $ 0.417
-3.42%
$ -- $ 1.16 million
Nov 2, 2020 $ 0.432
-4.28%
$ -- $ 10.56 million
Nov 1, 2020 $ 0.451
-2.38%
$ -- $ 8.77 million
Oct 31, 2020 $ 0.462
+0.92%
$ -- $ 8.69 million
Oct 30, 2020 $ 0.458
-4.62%
$ -- $ 9.33 million
Oct 29, 2020 $ 0.48
+0.23%
$ -- $ 10.14 million
Oct 28, 2020 $ 0.478
-2.27%
$ -- $ 12.16 million
Oct 27, 2020 $ 0.49
-1.46%
$ -- $ 14.33 million
Oct 26, 2020 $ 0.498
-1.62%
$ -- $ 13.97 million
Oct 25, 2020 $ 0.506
-0.62%
$ -- $ 11.44 million
Oct 24, 2020 $ 0.509
+0.00%
$ -- $ 13.68 million