GateToken Historical Data

GT Page 48
Download
Date Close Price change Market cap Trading volume
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
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