GateToken Historical Data

GT Page 47
Download
Date Close Price change Market cap Trading volume
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
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