GateToken Historical Data

GT Page 42
Download
Date Close Price change Market cap Trading volume
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
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