GateToken Historical Data

GT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.357
+1.93%
$ -- $ 3.27 million
Dec 28, 2019 $ 0.356
+1.69%
$ -- $ 3.6 million
Dec 27, 2019 $ 0.35
+2.52%
$ -- $ 3.92 million
Dec 26, 2019 $ 0.342
-0.69%
$ -- $ 3.66 million
Dec 25, 2019 $ 0.344
-3.11%
$ -- $ 3.09 million
Dec 24, 2019 $ 0.355
+4.42%
$ -- $ 4.53 million
Dec 23, 2019 $ 0.34
-1.52%
$ -- $ 3.71 million
Dec 22, 2019 $ 0.345
+2.70%
$ -- $ 3.33 million
Dec 21, 2019 $ 0.336
-3.16%
$ -- $ 2.41 million
Dec 20, 2019 $ 0.347
+0.19%
$ -- $ 3.14 million
Dec 19, 2019 $ 0.346
-1.26%
$ -- $ 3.6 million
Dec 18, 2019 $ 0.351
+8.61%
$ -- $ 5.63 million
Dec 17, 2019 $ 0.324
-9.58%
$ -- $ 5.07 million
Dec 16, 2019 $ 0.358
-4.64%
$ -- $ 3.94 million
Dec 15, 2019 $ 0.375
-0.30%
$ -- $ 2.8 million
Dec 14, 2019 $ 0.376
-0.88%
$ -- $ 3.55 million
Dec 13, 2019 $ 0.38
-0.42%
$ -- $ 3.48 million
Dec 12, 2019 $ 0.381
+0.34%
$ -- $ 2.3 million
Dec 11, 2019 $ 0.379
+9.38%
$ -- $ 3.54 million
Dec 10, 2019 $ 0.347
-7.84%
$ -- $ 3.38 million
Dec 9, 2019 $ 0.353
-8.39%
$ -- $ 3.58 million
Dec 8, 2019 $ 0.385
+0.59%
$ -- $ 3.55 million
Dec 7, 2019 $ 0.383
+0.29%
$ -- $ 3.88 million
Dec 6, 2019 $ 0.382
-0.01%
$ -- $ 3.41 million
Dec 5, 2019 $ 0.383
+0.43%
$ -- $ 4.01 million
Dec 4, 2019 $ 0.384
-1.21%
$ -- $ 4.92 million
Dec 3, 2019 $ 0.389
-0.08%
$ -- $ 4.76 million
Dec 2, 2019 $ 0.39
+0.83%
$ -- $ 4.59 million
Dec 1, 2019 $ 0.387
-1.18%
$ -- $ 3.35 million
Nov 30, 2019 $ 0.391
-0.77%
$ -- $ 4.52 million
Nov 29, 2019 $ 0.371
+0.23%
$ -- $ 4.26 million
Nov 28, 2019 $ 0.35
-0.57%
$ -- $ 4.61 million
Nov 27, 2019 $ 0.352
+1.31%
$ -- $ 5.96 million
Nov 26, 2019 $ 0.348
-6.46%
$ -- $ 6.39 million
Nov 25, 2019 $ 0.371
+3.11%
$ -- $ 9.04 million
Nov 24, 2019 $ 0.36
-12.70%
$ -- $ 3.01 million
Nov 23, 2019 $ 0.413
-1.64%
$ -- $ 7.98 million
Nov 22, 2019 $ 0.418
-9.78%
$ -- $ 8.34 million
Nov 21, 2019 $ 0.467
-7.18%
$ -- $ 7.26 million
Nov 20, 2019 $ 0.504
-1.21%
$ -- $ 5.82 million
Nov 19, 2019 $ 0.508
-1.85%
$ -- $ 7.24 million
Nov 18, 2019 $ 0.512
-7.15%
$ -- $ 6.38 million
Nov 17, 2019 $ 0.552
+0.88%
$ -- $ 5.16 million
Nov 16, 2019 $ 0.552
-1.33%
$ -- $ 5.09 million
Nov 15, 2019 $ 0.558
-2.57%
$ -- $ 6.68 million
Nov 14, 2019 $ 0.572
+0.62%
$ -- $ 7.83 million
Nov 13, 2019 $ 0.568
-1.37%
$ -- $ 6.46 million
Nov 12, 2019 $ 0.575
-0.29%
$ -- $ 6.98 million
Nov 11, 2019 $ 0.577
-3.33%
$ -- $ 8.11 million
Nov 10, 2019 $ 0.598
+0.66%
$ -- $ 9.12 million