GateToken Historical Data

GT Page 40
Download
Date Close Price change Market cap Trading volume
May 10, 2021 $8.35
+5.24%
$1.38 billion $134.85 million
May 9, 2021 $7.93
+18.67%
$1.31 billion $112.49 million
May 8, 2021 $6.68
+2.03%
$1.11 billion $55.62 million
May 7, 2021 $6.55
-4.34%
$1.09 billion $59.31 million
May 6, 2021 $6.85
-3.81%
$1.13 billion $59.72 million
May 5, 2021 $7.12
+34.36%
$1.18 billion $51.39 million
May 4, 2021 $5.3
+7.50%
$877.96 million $38.06 million
May 3, 2021 $4.93
+1.74%
$816.84 million $42.88 million
May 2, 2021 $4.84
+0.75%
$801.9 million $47.77 million
May 1, 2021 $4.8
+6.47%
$795.93 million $62.24 million
Apr 30, 2021 $4.51
+18.48%
$746.86 million $46.32 million
Apr 29, 2021 $3.8
+7.84%
$-- $37.16 million
Apr 28, 2021 $3.53
-0.39%
$-- $21.83 million
Apr 27, 2021 $3.54
+3.77%
$-- $22.1 million
Apr 26, 2021 $3.41
+11.99%
$-- $31.69 million
Apr 25, 2021 $3.05
+0.69%
$-- $20.77 million
Apr 24, 2021 $3.03
-2.82%
$-- $16.45 million
Apr 23, 2021 $3.12
-6.35%
$-- $10.45 million
Apr 22, 2021 $3.33
-1.46%
$-- $33.55 million
Apr 21, 2021 $3.38
-1.16%
$-- $38.09 million
Apr 20, 2021 $3.42
+7.79%
$-- $37.38 million
Apr 19, 2021 $3.17
-6.60%
$-- $35.48 million
Apr 18, 2021 $3.39
-8.42%
$-- $49.88 million
Apr 17, 2021 $3.71
-0.43%
$-- $172.03 million
Apr 16, 2021 $3.72
-7.00%
$-- $43.23 million
Apr 15, 2021 $4
+7.01%
$-- $37.07 million
Apr 14, 2021 $3.74
-5.18%
$-- $44.64 million
Apr 13, 2021 $3.94
-6.99%
$-- $53.41 million
Apr 12, 2021 $4.24
-0.85%
$-- $74.44 million
Apr 11, 2021 $4.28
+32.20%
$-- $70.06 million
Apr 10, 2021 $3.23
+0.75%
$-- $40.38 million
Apr 9, 2021 $3.21
+21.76%
$-- $39.58 million
Apr 8, 2021 $2.63
+7.20%
$-- $14.06 million
Apr 7, 2021 $2.46
-6.45%
$-- $30.73 million
Apr 6, 2021 $2.63
+4.38%
$-- $30.2 million
Apr 5, 2021 $2.51
+7.13%
$-- $33.63 million
Apr 4, 2021 $2.35
+14.46%
$-- $26.28 million
Apr 3, 2021 $2.05
-4.67%
$-- $18.77 million
Apr 2, 2021 $2.15
+5.30%
$-- $26.19 million
Apr 1, 2021 $2.04
+7.13%
$-- $22.3 million
Mar 30, 2021 $1.98
+6.13%
$-- $24.25 million
Mar 29, 2021 $1.86
+0.51%
$-- $19.19 million
Mar 28, 2021 $1.85
+0.39%
$-- $17.61 million
Mar 27, 2021 $1.84
+2.60%
$-- $19.58 million
Mar 26, 2021 $1.8
+3.11%
$-- $19.59 million
Mar 25, 2021 $1.74
-4.28%
$-- $17.78 million
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