GateToken Historical Data

GT Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.576
+1.87%
$ -- $ 7.29 million
Nov 8, 2019 $ 0.566
-2.89%
$ -- $ 9.19 million
Nov 7, 2019 $ 0.595
-1.68%
$ -- $ 9.18 million
Nov 6, 2019 $ 0.607
+0.74%
$ -- $ 10.1 million
Nov 5, 2019 $ 0.601
-0.51%
$ -- $ 7.5 million
Nov 4, 2019 $ 0.604
+0.77%
$ -- $ 6.89 million
Nov 3, 2019 $ 0.599
-2.61%
$ -- $ 6.87 million
Nov 2, 2019 $ 0.616
+0.68%
$ -- $ 9.69 million
Nov 1, 2019 $ 0.609
+4.31%
$ -- $ 9.38 million
Oct 31, 2019 $ 0.584
+3.68%
$ -- $ 7.97 million
Oct 30, 2019 $ 0.566
-4.88%
$ -- $ 7.52 million
Oct 29, 2019 $ 0.595
+0.59%
$ -- $ 9.83 million
Oct 28, 2019 $ 0.591
-0.88%
$ -- $ 10.94 million
Oct 27, 2019 $ 0.596
+9.71%
$ -- $ 12.5 million
Oct 26, 2019 $ 0.541
+1.58%
$ -- $ 12.54 million
Oct 25, 2019 $ 0.534
+7.73%
$ -- $ 8.34 million
Oct 24, 2019 $ 0.493
+1.19%
$ -- $ 5.66 million
Oct 23, 2019 $ 0.489
-7.09%
$ -- $ 7.21 million
Oct 22, 2019 $ 0.527
+1.42%
$ -- $ 5.65 million
Oct 21, 2019 $ 0.522
+0.04%
$ -- $ 5.87 million
Oct 20, 2019 $ 0.522
-0.30%
$ -- $ 5.29 million
Oct 19, 2019 $ 0.526
+0.06%
$ -- $ 5.49 million
Oct 18, 2019 $ 0.525
-1.38%
$ -- $ 5.87 million
Oct 17, 2019 $ 0.53
-1.30%
$ -- $ 6.86 million
Oct 16, 2019 $ 0.537
+2.01%
$ -- $ 6.43 million
Oct 15, 2019 $ 0.524
-1.19%
$ -- $ 5.16 million
Oct 14, 2019 $ 0.53
+2.00%
$ -- $ 5.43 million
Oct 13, 2019 $ 0.523
-0.24%
$ -- $ 4.29 million
Oct 12, 2019 $ 0.524
+1.44%
$ -- $ 4.71 million
Oct 11, 2019 $ 0.518
-1.84%
$ -- $ 6.59 million
Oct 10, 2019 $ 0.525
-2.12%
$ -- $ 7.43 million
Oct 9, 2019 $ 0.534
+1.94%
$ -- $ 12.22 million
Oct 8, 2019 $ 0.521
-1.94%
$ -- $ 16.34 million
Oct 7, 2019 $ 0.532
+2.11%
$ -- $ 14.21 million
Oct 6, 2019 $ 0.522
-1.39%
$ -- $ 14.82 million
Oct 5, 2019 $ 0.529
-0.75%
$ -- $ 8.13 million
Oct 4, 2019 $ 0.534
+0.47%
$ -- $ 8.03 million
Oct 3, 2019 $ 0.532
-0.85%
$ -- $ 6.6 million
Oct 2, 2019 $ 0.537
+2.06%
$ -- $ 5.54 million
Oct 1, 2019 $ 0.526
+0.16%
$ -- $ 7.67 million
Sep 30, 2019 $ 0.526
+3.00%
$ -- $ 6.14 million
Sep 29, 2019 $ 0.51
-3.05%
$ -- $ 5.88 million
Sep 28, 2019 $ 0.527
+0.36%
$ -- $ 5.26 million
Sep 27, 2019 $ 0.527
-0.28%
$ -- $ 6.61 million
Sep 26, 2019 $ 0.53
+1.92%
$ -- $ 9.12 million
Sep 25, 2019 $ 0.52
-1.81%
$ -- $ 13.5 million
Sep 24, 2019 $ 0.525
-24.93%
$ -- $ 26.45 million
Sep 23, 2019 $ 0.701
-1.92%
$ -- $ 9.82 million
Sep 22, 2019 $ 0.714
+0.61%
$ -- $ 6.08 million
Sep 21, 2019 $ 0.709
-0.71%
$ -- $ 6.54 million