GateToken Historical Data

GT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.628
-2.11%
$ -- $ 11.47 million
Feb 16, 2020 $ 0.642
+5.69%
$ -- $ 12.24 million
Feb 15, 2020 $ 0.608
-7.51%
$ -- $ 12.37 million
Feb 14, 2020 $ 0.657
+3.61%
$ -- $ 7.46 million
Feb 13, 2020 $ 0.634
-6.02%
$ -- $ 9.6 million
Feb 12, 2020 $ 0.674
+3.57%
$ -- $ 9.51 million
Feb 11, 2020 $ 0.651
-2.97%
$ -- $ 11.76 million
Feb 10, 2020 $ 0.67
+17.62%
$ -- $ 24.06 million
Feb 9, 2020 $ 0.57
+2.31%
$ -- $ 6.95 million
Feb 8, 2020 $ 0.557
-0.95%
$ -- $ 7.23 million
Feb 7, 2020 $ 0.562
+5.27%
$ -- $ 8.96 million
Feb 6, 2020 $ 0.534
+15.51%
$ -- $ 8.83 million
Feb 5, 2020 $ 0.462
+6.31%
$ -- $ 5.72 million
Feb 4, 2020 $ 0.435
-0.32%
$ -- $ 3.97 million
Feb 3, 2020 $ 0.436
-0.33%
$ -- $ 4.22 million
Feb 2, 2020 $ 0.437
+1.16%
$ -- $ 4.65 million
Feb 1, 2020 $ 0.431
-0.33%
$ -- $ 4.27 million
Jan 31, 2020 $ 0.433
-1.93%
$ -- $ 4.83 million
Jan 30, 2020 $ 0.442
+0.75%
$ -- $ 5.07 million
Jan 29, 2020 $ 0.439
+0.33%
$ -- $ 4.42 million
Jan 28, 2020 $ 0.437
+1.71%
$ -- $ 4.01 million
Jan 27, 2020 $ 0.43
+1.92%
$ -- $ 4.08 million
Jan 26, 2020 $ 0.422
+1.51%
$ -- $ 2.82 million
Jan 25, 2020 $ 0.416
-0.03%
$ -- $ 2.6 million
Jan 24, 2020 $ 0.416
+0.74%
$ -- $ 3.51 million
Jan 23, 2020 $ 0.413
-3.90%
$ -- $ 3.18 million
Jan 22, 2020 $ 0.43
+1.26%
$ -- $ 2.54 million
Jan 21, 2020 $ 0.425
+3.29%
$ -- $ 3.08 million
Jan 20, 2020 $ 0.411
+3.67%
$ -- $ 3.27 million
Jan 19, 2020 $ 0.396
-5.62%
$ -- $ 4.39 million
Jan 18, 2020 $ 0.42
-3.33%
$ -- $ 4.97 million
Jan 17, 2020 $ 0.434
+5.41%
$ -- $ 6.38 million
Jan 16, 2020 $ 0.412
-5.57%
$ -- $ 5.33 million
Jan 15, 2020 $ 0.436
+1.52%
$ -- $ 7.28 million
Jan 14, 2020 $ 0.429
+7.02%
$ -- $ 6.95 million
Jan 13, 2020 $ 0.401
-3.20%
$ -- $ 3.94 million
Jan 12, 2020 $ 0.415
+1.72%
$ -- $ 4.34 million
Jan 11, 2020 $ 0.408
+5.87%
$ -- $ 4.21 million
Jan 10, 2020 $ 0.386
+0.03%
$ -- $ 4.05 million
Jan 9, 2020 $ 0.385
+0.60%
$ -- $ 3.67 million
Jan 8, 2020 $ 0.383
-3.51%
$ -- $ 4.86 million
Jan 7, 2020 $ 0.397
+2.33%
$ -- $ 5.53 million
Jan 6, 2020 $ 0.388
-0.06%
$ -- $ 5.87 million
Jan 5, 2020 $ 0.388
+9.09%
$ -- $ 6.79 million
Jan 4, 2020 $ 0.356
+0.19%
$ -- $ 3.87 million
Jan 3, 2020 $ 0.355
+3.40%
$ -- $ 3.85 million
Jan 2, 2020 $ 0.344
-3.06%
$ -- $ 3.35 million
Jan 1, 2020 $ 0.354
+1.29%
$ -- $ 2.51 million
Dec 31, 2019 $ 0.35
-0.29%
$ -- $ 3.16 million
Dec 30, 2019 $ 0.351
-1.86%
$ -- $ 3.45 million