GateToken Historical Data

GT Page 45
Download
Date Close Price change Market cap Trading volume
Aug 30, 2020 $0.59
+0.74%
$-- $13.83 million
Aug 29, 2020 $0.586
-0.58%
$-- $12.44 million
Aug 28, 2020 $0.589
+1.36%
$-- $11.38 million
Aug 27, 2020 $0.581
-2.10%
$-- $10.92 million
Aug 26, 2020 $0.594
+2.48%
$-- $12.45 million
Aug 25, 2020 $0.58
-3.48%
$-- $14.33 million
Aug 24, 2020 $0.601
+0.45%
$-- $15.33 million
Aug 23, 2020 $0.598
+0.56%
$-- $14.07 million
Aug 22, 2020 $0.595
+0.84%
$-- $13.14 million
Aug 21, 2020 $0.59
-2.54%
$-- $14.13 million
Aug 20, 2020 $0.605
+5.40%
$-- $14.69 million
Aug 19, 2020 $0.574
-3.19%
$-- $13.45 million
Aug 18, 2020 $0.593
-4.41%
$-- $14.69 million
Aug 17, 2020 $0.62
-1.05%
$-- $14.65 million
Aug 16, 2020 $0.626
-0.73%
$-- $16.13 million
Aug 15, 2020 $0.631
+16.73%
$-- $21.86 million
Aug 14, 2020 $0.541
+0.01%
$-- $13.67 million
Aug 13, 2020 $0.54
-0.10%
$-- $10.51 million
Aug 12, 2020 $0.541
+2.10%
$-- $12.57 million
Aug 11, 2020 $0.529
-3.67%
$-- $11.76 million
Aug 10, 2020 $0.549
+1.09%
$-- $15.28 million
Aug 9, 2020 $0.547
-0.18%
$-- $13.27 million
Aug 8, 2020 $0.548
-0.16%
$-- $15.9 million
Aug 7, 2020 $0.549
-1.42%
$-- $12.61 million
Aug 6, 2020 $0.557
-0.29%
$-- $16.85 million
Aug 5, 2020 $0.558
+0.61%
$-- $16.6 million
Aug 4, 2020 $0.555
+1.25%
$-- $13.88 million
Aug 3, 2020 $0.548
+1.12%
$-- $17.97 million
Aug 2, 2020 $0.542
-4.28%
$-- $16.68 million
Aug 1, 2020 $0.565
+3.79%
$-- $20.39 million
Jul 31, 2020 $0.544
-1.17%
$-- $17.73 million
Jul 30, 2020 $0.551
+0.49%
$-- $22.26 million
Jul 29, 2020 $0.548
+1.85%
$-- $20.6 million
Jul 28, 2020 $0.538
+0.57%
$-- $19.85 million
Jul 27, 2020 $0.535
+2.76%
$-- $21.05 million
Jul 26, 2020 $0.521
-1.42%
$-- $25.58 million
Jul 25, 2020 $0.528
+2.04%
$-- $18.43 million
Jul 24, 2020 $0.517
-1.94%
$-- $17.74 million
Jul 23, 2020 $0.527
-0.68%
$-- $23.05 million
Jul 22, 2020 $0.532
+0.44%
$-- $17.03 million
Jul 21, 2020 $0.53
+1.45%
$-- $18.54 million
Jul 20, 2020 $0.522
-0.09%
$-- $15.59 million
Jul 19, 2020 $0.523
+0.94%
$-- $14.41 million
Jul 18, 2020 $0.518
-0.26%
$-- $14.4 million
Jul 17, 2020 $0.519
+1.65%
$-- $13.32 million
Jul 16, 2020 $0.511
-1.87%
$-- $14.05 million
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