GateToken Historical Data

GT Page 43
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 0.521
-1.65%
$ -- $ 18.1 million
Jul 14, 2020 $ 0.529
-1.42%
$ -- $ 15.41 million
Jul 13, 2020 $ 0.537
-0.66%
$ -- $ 20.55 million
Jul 12, 2020 $ 0.541
+1.41%
$ -- $ 20.65 million
Jul 11, 2020 $ 0.533
+0.44%
$ -- $ 15.22 million
Jul 10, 2020 $ 0.531
-0.97%
$ -- $ 13.29 million
Jul 9, 2020 $ 0.536
-2.07%
$ -- $ 16.75 million
Jul 8, 2020 $ 0.547
+2.58%
$ -- $ 15.51 million
Jul 7, 2020 $ 0.533
-0.99%
$ -- $ 983,518
Jul 6, 2020 $ 0.538
+4.34%
$ -- $ 21.14 million
Jul 5, 2020 $ 0.516
-0.13%
$ -- $ 11.93 million
Jul 4, 2020 $ 0.516
+1.98%
$ -- $ 13.01 million
Jul 3, 2020 $ 0.506
+3.01%
$ -- $ 9.04 million
Jul 2, 2020 $ 0.491
+0.06%
$ -- $ 2.03 million
Jul 1, 2020 $ 0.491
+0.65%
$ -- $ 943,479
Jun 30, 2020 $ 0.488
-3.17%
$ -- $ 1.46 million
Jun 29, 2020 $ 0.504
+2.80%
$ -- $ 1.94 million
Jun 28, 2020 $ 0.49
+0.79%
$ -- $ 1.23 million
Jun 27, 2020 $ 0.486
-2.62%
$ -- $ 1.1 million
Jun 26, 2020 $ 0.499
-0.22%
$ -- $ 945,974
Jun 25, 2020 $ 0.5
+0.30%
$ -- $ 969,264
Jun 24, 2020 $ 0.499
-1.23%
$ -- $ 1.09 million
Jun 23, 2020 $ 0.505
-1.35%
$ -- $ 950,129
Jun 22, 2020 $ 0.512
+2.98%
$ -- $ 1.64 million
Jun 21, 2020 $ 0.497
-0.03%
$ -- $ 856,807
Jun 20, 2020 $ 0.498
-0.78%
$ -- $ 1.13 million
Jun 19, 2020 $ 0.502
-1.51%
$ -- $ 900,196
Jun 18, 2020 $ 0.51
-0.21%
$ -- $ 878,319
Jun 17, 2020 $ 0.511
-0.33%
$ -- $ 785,992
Jun 16, 2020 $ 0.512
+0.32%
$ -- $ 834,580
Jun 15, 2020 $ 0.511
+0.15%
$ -- $ 1.21 million
Jun 14, 2020 $ 0.51
-3.89%
$ -- $ 841,096
Jun 13, 2020 $ 0.531
+0.36%
$ -- $ 1.07 million
Jun 12, 2020 $ 0.529
+2.69%
$ -- $ 1.64 million
Jun 11, 2020 $ 0.515
-5.11%
$ -- $ 2.62 million
Jun 10, 2020 $ 0.543
+0.45%
$ -- $ 1.13 million
Jun 9, 2020 $ 0.54
+0.42%
$ -- $ 871,258
Jun 8, 2020 $ 0.538
-2.05%
$ -- $ 1.16 million
Jun 7, 2020 $ 0.549
-0.42%
$ -- $ 14.72 million
Jun 6, 2020 $ 0.552
+0.25%
$ -- $ 13.53 million
Jun 5, 2020 $ 0.55
-0.79%
$ -- $ 15.5 million
Jun 4, 2020 $ 0.555
-3.17%
$ -- $ 18.05 million
Jun 3, 2020 $ 0.573
+11.68%
$ -- $ 18.98 million
Jun 2, 2020 $ 0.513
+3.42%
$ -- $ 17.11 million
Jun 1, 2020 $ 0.496
+3.30%
$ -- $ 16.18 million
May 31, 2020 $ 0.48
-1.39%
$ -- $ 15.4 million
May 30, 2020 $ 0.487
+2.17%
$ -- $ 15.49 million
May 29, 2020 $ 0.477
-0.64%
$ -- $ 12.28 million
May 28, 2020 $ 0.48
+2.02%
$ -- $ 14.07 million
May 27, 2020 $ 0.471
+2.37%
$ -- $ 14.12 million