GateToken Historical Data

GT Page 44
Download
Date Close Price change Market cap Trading volume
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
Sep 4, 2020 $0.563
-1.46%
$-- $14.48 million
Sep 3, 2020 $0.572
-9.91%
$-- $14.4 million
Sep 2, 2020 $0.635
-5.89%
$-- $20.27 million
Sep 1, 2020 $0.675
+9.80%
$-- $22.89 million
Aug 31, 2020 $0.615
+4.25%
$-- $17.21 million