GateToken Historical Data

GT Page 46
Download
Date Close Price change Market cap Trading volume
Jul 11, 2020 $0.533
+0.44%
$-- $15.22 million
Jul 10, 2020 $0.531
-0.97%
$-- $13.29 million
Jul 9, 2020 $0.536
-2.07%
$-- $16.75 million
Jul 8, 2020 $0.547
+2.58%
$-- $15.51 million
Jul 7, 2020 $0.533
-0.99%
$-- $983,518
Jul 6, 2020 $0.538
+4.34%
$-- $21.14 million
Jul 5, 2020 $0.516
-0.13%
$-- $11.93 million
Jul 4, 2020 $0.516
+1.98%
$-- $13.01 million
Jul 3, 2020 $0.506
+3.01%
$-- $9.04 million
Jul 2, 2020 $0.491
+0.06%
$-- $2.03 million
Jul 1, 2020 $0.491
+0.65%
$-- $943,479
Jun 30, 2020 $0.488
-3.17%
$-- $1.46 million
Jun 29, 2020 $0.504
+2.80%
$-- $1.94 million
Jun 28, 2020 $0.49
+0.79%
$-- $1.23 million
Jun 27, 2020 $0.486
-2.62%
$-- $1.1 million
Jun 26, 2020 $0.499
-0.22%
$-- $945,974
Jun 25, 2020 $0.5
+0.30%
$-- $969,264
Jun 24, 2020 $0.499
-1.23%
$-- $1.09 million
Jun 23, 2020 $0.505
-1.35%
$-- $950,129
Jun 22, 2020 $0.512
+2.98%
$-- $1.64 million
Jun 21, 2020 $0.497
-0.03%
$-- $856,807
Jun 20, 2020 $0.498
-0.78%
$-- $1.13 million
Jun 19, 2020 $0.502
-1.51%
$-- $900,196
Jun 18, 2020 $0.51
-0.21%
$-- $878,319
Jun 17, 2020 $0.511
-0.33%
$-- $785,992
Jun 16, 2020 $0.512
+0.32%
$-- $834,580
Jun 15, 2020 $0.511
+0.15%
$-- $1.21 million
Jun 14, 2020 $0.51
-3.89%
$-- $841,096
Jun 13, 2020 $0.531
+0.36%
$-- $1.07 million
Jun 12, 2020 $0.529
+2.69%
$-- $1.64 million
Jun 11, 2020 $0.515
-5.11%
$-- $2.62 million
Jun 10, 2020 $0.543
+0.45%
$-- $1.13 million
Jun 9, 2020 $0.54
+0.42%
$-- $871,258
Jun 8, 2020 $0.538
-2.05%
$-- $1.16 million
Jun 7, 2020 $0.549
-0.42%
$-- $14.72 million
Jun 6, 2020 $0.552
+0.25%
$-- $13.53 million
Jun 5, 2020 $0.55
-0.79%
$-- $15.5 million
Jun 4, 2020 $0.555
-3.17%
$-- $18.05 million
Jun 3, 2020 $0.573
+11.68%
$-- $18.98 million
Jun 2, 2020 $0.513
+3.42%
$-- $17.11 million
Jun 1, 2020 $0.496
+3.30%
$-- $16.18 million
May 31, 2020 $0.48
-1.39%
$-- $15.4 million
May 30, 2020 $0.487
+2.17%
$-- $15.49 million
May 29, 2020 $0.477
-0.64%
$-- $12.28 million
May 28, 2020 $0.48
+2.02%
$-- $14.07 million
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