GateToken Historical Data

GT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.454
-0.27%
$ -- $ 1.09 million
Apr 6, 2020 $ 0.455
+5.99%
$ -- $ 1.04 million
Apr 5, 2020 $ 0.43
-1.63%
$ -- $ 678,947
Apr 4, 2020 $ 0.437
+1.44%
$ -- $ 697,050
Apr 3, 2020 $ 0.43
+1.99%
$ -- $ 911,211
Apr 2, 2020 $ 0.422
+3.89%
$ -- $ 857,694
Apr 1, 2020 $ 0.406
+0.74%
$ -- $ 4.8 million
Mar 31, 2020 $ 0.403
+1.96%
$ -- $ 5.01 million
Mar 30, 2020 $ 0.396
+4.23%
$ -- $ 3.49 million
Mar 29, 2020 $ 0.38
-1.20%
$ -- $ 730,560
Mar 28, 2020 $ 0.384
+0.38%
$ -- $ 780,192
Mar 27, 2020 $ 0.383
-5.25%
$ -- $ 764,391
Mar 26, 2020 $ 0.404
-0.41%
$ -- $ 712,584
Mar 25, 2020 $ 0.406
-0.94%
$ -- $ 798,378
Mar 24, 2020 $ 0.41
+4.03%
$ -- $ 1.29 million
Mar 23, 2020 $ 0.395
+6.10%
$ -- $ 828,059
Mar 22, 2020 $ 0.372
-5.13%
$ -- $ 773,951
Mar 21, 2020 $ 0.392
+2.22%
$ -- $ 964,503
Mar 20, 2020 $ 0.383
+0.91%
$ -- $ 1.68 million
Mar 19, 2020 $ 0.38
+9.47%
$ -- $ 1.48 million
Mar 18, 2020 $ 0.347
+0.06%
$ -- $ 1.01 million
Mar 17, 2020 $ 0.347
+2.22%
$ -- $ 896,513
Mar 16, 2020 $ 0.339
-6.05%
$ -- $ 1.65 million
Mar 15, 2020 $ 0.361
+4.75%
$ -- $ 1.24 million
Mar 14, 2020 $ 0.345
+3.58%
$ -- $ 2.01 million
Mar 13, 2020 $ 0.333
+8.45%
$ -- $ 4.4 million
Mar 12, 2020 $ 0.308
-38.76%
$ -- $ 5.6 million
Mar 11, 2020 $ 0.504
-1.01%
$ -- $ 3.59 million
Mar 10, 2020 $ 0.509
-0.55%
$ -- $ 4.1 million
Mar 9, 2020 $ 0.512
+0.54%
$ -- $ 6.45 million
Mar 8, 2020 $ 0.509
-12.45%
$ -- $ 5.42 million
Mar 7, 2020 $ 0.581
-2.06%
$ -- $ 3.48 million
Mar 6, 2020 $ 0.594
+0.15%
$ -- $ 3.53 million
Mar 5, 2020 $ 0.593
+3.08%
$ -- $ 3.13 million
Mar 4, 2020 $ 0.575
-3.41%
$ -- $ 5.37 million
Mar 3, 2020 $ 0.595
-4.47%
$ -- $ 6.87 million
Mar 2, 2020 $ 0.623
+10.52%
$ -- $ 13.34 million
Mar 1, 2020 $ 0.564
-0.05%
$ -- $ 9.98 million
Feb 29, 2020 $ 0.563
+6.26%
$ -- $ 9.59 million
Feb 28, 2020 $ 0.53
-0.92%
$ -- $ 8.09 million
Feb 27, 2020 $ 0.534
+3.38%
$ -- $ 5.89 million
Feb 26, 2020 $ 0.517
-7.97%
$ -- $ 8.02 million
Feb 25, 2020 $ 0.561
-8.04%
$ -- $ 6.36 million
Feb 24, 2020 $ 0.611
-1.53%
$ -- $ 8.31 million
Feb 23, 2020 $ 0.62
+2.45%
$ -- $ 4.76 million
Feb 22, 2020 $ 0.605
-2.60%
$ -- $ 5.28 million
Feb 21, 2020 $ 0.621
+0.20%
$ -- $ 8.02 million
Feb 20, 2020 $ 0.62
-1.73%
$ -- $ 7.26 million
Feb 19, 2020 $ 0.631
-2.77%
$ -- $ 7.6 million
Feb 18, 2020 $ 0.649
+3.31%
$ -- $ 7.73 million