GateToken Historical Data

GT Page 44
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 0.471
+2.37%
$ -- $ 14.12 million
May 26, 2020 $ 0.46
+0.75%
$ -- $ 13.02 million
May 25, 2020 $ 0.456
+2.40%
$ -- $ 14.38 million
May 24, 2020 $ 0.446
-4.46%
$ -- $ 13.75 million
May 23, 2020 $ 0.466
-0.99%
$ -- $ 15.18 million
May 22, 2020 $ 0.471
+2.71%
$ -- $ 14.71 million
May 21, 2020 $ 0.458
-4.09%
$ -- $ 16.22 million
May 20, 2020 $ 0.478
-0.82%
$ -- $ 10.97 million
May 19, 2020 $ 0.482
+0.40%
$ -- $ 804,366
May 18, 2020 $ 0.48
+0.84%
$ -- $ 1.01 million
May 17, 2020 $ 0.476
+3.16%
$ -- $ 1.18 million
May 16, 2020 $ 0.462
-1.39%
$ -- $ 1.22 million
May 15, 2020 $ 0.468
-1.84%
$ -- $ 1.11 million
May 14, 2020 $ 0.477
+1.11%
$ -- $ 1.4 million
May 13, 2020 $ 0.472
+1.76%
$ -- $ 999,406
May 12, 2020 $ 0.464
+1.90%
$ -- $ 814,122
May 11, 2020 $ 0.455
+2.58%
$ -- $ 1.87 million
May 10, 2020 $ 0.443
-1.86%
$ -- $ 2.2 million
May 9, 2020 $ 0.452
-2.75%
$ -- $ 1.12 million
May 8, 2020 $ 0.465
+0.99%
$ -- $ 852,665
May 7, 2020 $ 0.46
+1.48%
$ -- $ 986,829
May 6, 2020 $ 0.453
+1.52%
$ -- $ 854,233
May 5, 2020 $ 0.446
-0.02%
$ -- $ 741,998
May 4, 2020 $ 0.447
-2.18%
$ -- $ 1.1 million
May 3, 2020 $ 0.456
-1.99%
$ -- $ 1.02 million
May 2, 2020 $ 0.466
-0.09%
$ -- $ 806,817
May 1, 2020 $ 0.466
+1.14%
$ -- $ 1.03 million
Apr 30, 2020 $ 0.461
-1.90%
$ -- $ 2.03 million
Apr 29, 2020 $ 0.47
+3.56%
$ -- $ 1.98 million
Apr 28, 2020 $ 0.454
-0.34%
$ -- $ 892,435
Apr 27, 2020 $ 0.455
+1.41%
$ -- $ 1.34 million
Apr 26, 2020 $ 0.449
+1.30%
$ -- $ 875,718
Apr 25, 2020 $ 0.443
+1.43%
$ -- $ 929,210
Apr 24, 2020 $ 0.437
+0.63%
$ -- $ 745,083
Apr 23, 2020 $ 0.434
+1.23%
$ -- $ 2.02 million
Apr 22, 2020 $ 0.429
+3.39%
$ -- $ 1.23 million
Apr 21, 2020 $ 0.415
-0.14%
$ -- $ 768,060
Apr 20, 2020 $ 0.415
-5.03%
$ -- $ 1.09 million
Apr 19, 2020 $ 0.437
-1.35%
$ -- $ 725,448
Apr 18, 2020 $ 0.443
+2.76%
$ -- $ 699,741
Apr 17, 2020 $ 0.431
-1.53%
$ -- $ 1.15 million
Apr 16, 2020 $ 0.438
+4.94%
$ -- $ 1.69 million
Apr 15, 2020 $ 0.418
-2.11%
$ -- $ 656,734
Apr 14, 2020 $ 0.427
-0.03%
$ -- $ 1.23 million
Apr 13, 2020 $ 0.427
-1.20%
$ -- $ 1.34 million
Apr 12, 2020 $ 0.432
+0.87%
$ -- $ 1.33 million
Apr 11, 2020 $ 0.428
+0.05%
$ -- $ 1.34 million
Apr 10, 2020 $ 0.428
-8.96%
$ -- $ 1.85 million
Apr 9, 2020 $ 0.47
+1.28%
$ -- $ 1.42 million
Apr 8, 2020 $ 0.464
+2.22%
$ -- $ 1.93 million