GateToken Historical Data

GT Page 41
Download
Date Close Price change Market cap Trading volume
Oct 24, 2020 $ 0.509
+0.00%
$ -- $ 13.68 million
Oct 23, 2020 $ 0.509
-0.42%
$ -- $ 13.44 million
Oct 22, 2020 $ 0.512
+0.25%
$ -- $ 12.75 million
Oct 21, 2020 $ 0.51
+1.41%
$ -- $ 12.09 million
Oct 20, 2020 $ 0.503
+0.48%
$ -- $ 10.01 million
Oct 19, 2020 $ 0.501
+0.74%
$ -- $ 7.9 million
Oct 18, 2020 $ 0.497
+1.04%
$ -- $ 12.35 million
Oct 17, 2020 $ 0.492
-2.11%
$ -- $ 8.67 million
Oct 16, 2020 $ 0.503
-2.88%
$ -- $ 10.59 million
Oct 15, 2020 $ 0.517
-2.06%
$ -- $ 13.09 million
Oct 14, 2020 $ 0.528
+0.58%
$ -- $ 12.19 million
Oct 13, 2020 $ 0.525
-1.35%
$ -- $ 9.29 million
Oct 12, 2020 $ 0.532
+0.65%
$ -- $ 10.36 million
Oct 11, 2020 $ 0.529
+0.91%
$ -- $ 10.38 million
Oct 10, 2020 $ 0.524
+0.24%
$ -- $ 11.32 million
Oct 9, 2020 $ 0.523
+0.67%
$ -- $ 10.82 million
Oct 8, 2020 $ 0.52
+0.69%
$ -- $ 8.43 million
Oct 7, 2020 $ 0.516
+0.91%
$ -- $ 8.49 million
Oct 6, 2020 $ 0.511
-1.39%
$ -- $ 11.15 million
Oct 5, 2020 $ 0.519
-0.41%
$ -- $ 20.26 million
Oct 4, 2020 $ 0.521
-1.09%
$ -- $ 9.59 million
Oct 3, 2020 $ 0.526
+3.67%
$ -- $ 408,619
Oct 2, 2020 $ 0.508
-1.73%
$ -- $ 11.21 million
Oct 1, 2020 $ 0.516
+0.12%
$ -- $ 12.05 million
Sep 30, 2020 $ 0.516
+0.31%
$ -- $ 10.29 million
Sep 29, 2020 $ 0.514
-0.52%
$ -- $ 11.14 million
Sep 28, 2020 $ 0.517
-1.95%
$ -- $ 11.47 million
Sep 27, 2020 $ 0.527
-1.95%
$ -- $ 12.5 million
Sep 26, 2020 $ 0.538
+0.35%
$ -- $ 13.66 million
Sep 25, 2020 $ 0.536
-0.36%
$ -- $ 13.54 million
Sep 24, 2020 $ 0.538
+1.73%
$ -- $ 15.69 million
Sep 23, 2020 $ 0.529
-2.00%
$ -- $ 12.36 million
Sep 22, 2020 $ 0.54
+0.48%
$ -- $ 13.89 million
Sep 21, 2020 $ 0.537
-3.72%
$ -- $ 14.66 million
Sep 20, 2020 $ 0.558
-2.90%
$ -- $ 15.38 million
Sep 19, 2020 $ 0.575
+0.05%
$ -- $ 16.64 million
Sep 18, 2020 $ 0.574
-1.23%
$ -- $ 14.67 million
Sep 17, 2020 $ 0.581
-0.26%
$ -- $ 12.45 million
Sep 16, 2020 $ 0.583
-0.37%
$ -- $ 13.3 million
Sep 15, 2020 $ 0.585
-0.21%
$ -- $ 16.45 million
Sep 14, 2020 $ 0.586
-1.94%
$ -- $ 14.83 million
Sep 13, 2020 $ 0.597
+6.41%
$ -- $ 2.61 million
Sep 12, 2020 $ 0.561
+1.57%
$ -- $ 633,782
Sep 11, 2020 $ 0.552
+1.90%
$ -- $ 1.79 million
Sep 10, 2020 $ 0.542
-3.96%
$ -- $ 17.39 million
Sep 9, 2020 $ 0.564
+1.33%
$ -- $ 15.39 million
Sep 8, 2020 $ 0.557
-0.66%
$ -- $ 8.91 million
Sep 7, 2020 $ 0.56
-2.46%
$ -- $ 11.78 million
Sep 6, 2020 $ 0.574
+4.75%
$ -- $ 11.78 million
Sep 5, 2020 $ 0.548
-2.76%
$ -- $ 12.49 million