GateToken Historical Data

GT Page 49
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $0.674
+3.57%
$-- $9.51 million
Feb 11, 2020 $0.651
-2.97%
$-- $11.76 million
Feb 10, 2020 $0.67
+17.62%
$-- $24.06 million
Feb 9, 2020 $0.57
+2.31%
$-- $6.95 million
Feb 8, 2020 $0.557
-0.95%
$-- $7.23 million
Feb 7, 2020 $0.562
+5.27%
$-- $8.96 million
Feb 6, 2020 $0.534
+15.51%
$-- $8.83 million
Feb 5, 2020 $0.462
+6.31%
$-- $5.72 million
Feb 4, 2020 $0.435
-0.32%
$-- $3.97 million
Feb 3, 2020 $0.436
-0.33%
$-- $4.22 million
Feb 2, 2020 $0.437
+1.16%
$-- $4.65 million
Feb 1, 2020 $0.431
-0.33%
$-- $4.27 million
Jan 31, 2020 $0.433
-1.93%
$-- $4.83 million
Jan 30, 2020 $0.442
+0.75%
$-- $5.07 million
Jan 29, 2020 $0.439
+0.33%
$-- $4.42 million
Jan 28, 2020 $0.437
+1.71%
$-- $4.01 million
Jan 27, 2020 $0.43
+1.92%
$-- $4.08 million
Jan 26, 2020 $0.422
+1.51%
$-- $2.82 million
Jan 25, 2020 $0.416
-0.03%
$-- $2.6 million
Jan 24, 2020 $0.416
+0.74%
$-- $3.51 million
Jan 23, 2020 $0.413
-3.90%
$-- $3.18 million
Jan 22, 2020 $0.43
+1.26%
$-- $2.54 million
Jan 21, 2020 $0.425
+3.29%
$-- $3.08 million
Jan 20, 2020 $0.411
+3.67%
$-- $3.27 million
Jan 19, 2020 $0.396
-5.62%
$-- $4.39 million
Jan 18, 2020 $0.42
-3.33%
$-- $4.97 million
Jan 17, 2020 $0.434
+5.41%
$-- $6.38 million
Jan 16, 2020 $0.412
-5.57%
$-- $5.33 million
Jan 15, 2020 $0.436
+1.52%
$-- $7.28 million
Jan 14, 2020 $0.429
+7.02%
$-- $6.95 million
Jan 13, 2020 $0.401
-3.20%
$-- $3.94 million
Jan 12, 2020 $0.415
+1.72%
$-- $4.34 million
Jan 11, 2020 $0.408
+5.87%
$-- $4.21 million
Jan 10, 2020 $0.386
+0.03%
$-- $4.05 million
Jan 9, 2020 $0.385
+0.60%
$-- $3.67 million
Jan 8, 2020 $0.383
-3.51%
$-- $4.86 million
Jan 7, 2020 $0.397
+2.33%
$-- $5.53 million
Jan 6, 2020 $0.388
-0.06%
$-- $5.87 million
Jan 5, 2020 $0.388
+9.09%
$-- $6.79 million
Jan 4, 2020 $0.356
+0.19%
$-- $3.87 million
Jan 3, 2020 $0.355
+3.40%
$-- $3.85 million
Jan 2, 2020 $0.344
-3.06%
$-- $3.35 million
Jan 1, 2020 $0.354
+1.29%
$-- $2.51 million
Dec 31, 2019 $0.35
-0.29%
$-- $3.16 million
Dec 30, 2019 $0.351
-1.86%
$-- $3.45 million
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