GateToken Historical Data

GT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.715
-0.87%
$ -- $ 9.02 million
Sep 19, 2019 $ 0.721
-2.12%
$ -- $ 9.76 million
Sep 18, 2019 $ 0.736
+2.43%
$ -- $ 10.41 million
Sep 17, 2019 $ 0.719
+2.35%
$ -- $ 7.01 million
Sep 16, 2019 $ 0.703
-0.98%
$ -- $ 8.83 million
Sep 15, 2019 $ 0.71
-0.73%
$ -- $ 5.88 million
Sep 14, 2019 $ 0.714
+1.30%
$ -- $ 6.23 million
Sep 13, 2019 $ 0.702
-1.52%
$ -- $ 6.51 million
Sep 12, 2019 $ 0.718
+1.67%
$ -- $ 5.76 million
Sep 11, 2019 $ 0.704
+0.42%
$ -- $ 7.18 million
Sep 10, 2019 $ 0.702
-1.11%
$ -- $ 6.11 million
Sep 9, 2019 $ 0.706
-0.69%
$ -- $ 8.16 million
Sep 8, 2019 $ 0.711
-0.73%
$ -- $ 6.94 million
Sep 7, 2019 $ 0.716
-0.08%
$ -- $ 7.12 million
Sep 6, 2019 $ 0.717
-1.19%
$ -- $ 7.24 million
Sep 5, 2019 $ 0.725
-0.50%
$ -- $ 6.84 million
Sep 4, 2019 $ 0.727
-2.75%
$ -- $ 7.08 million
Sep 3, 2019 $ 0.747
+0.37%
$ -- $ 7.1 million
Sep 2, 2019 $ 0.745
+2.43%
$ -- $ 8.87 million
Sep 1, 2019 $ 0.729
-0.65%
$ -- $ 6.36 million
Aug 31, 2019 $ 0.734
-2.27%
$ -- $ 7.1 million
Aug 30, 2019 $ 0.751
+0.72%
$ -- $ 7.99 million
Aug 29, 2019 $ 0.745
-2.50%
$ -- $ 15.31 million
Aug 28, 2019 $ 0.764
-12.41%
$ -- $ 21.4 million
Aug 27, 2019 $ 0.872
-3.82%
$ -- $ 6.48 million
Aug 26, 2019 $ 0.904
+3.52%
$ -- $ 6.43 million
Aug 25, 2019 $ 0.874
+0.24%
$ -- $ 5.41 million
Aug 24, 2019 $ 0.872
-0.94%
$ -- $ 5.35 million
Aug 23, 2019 $ 0.88
+1.92%
$ -- $ 2.6 million
Aug 22, 2019 $ 0.864
+1.48%
$ -- $ 7.87 million
Aug 21, 2019 $ 0.852
-1.50%
$ -- $ 11.01 million
Aug 20, 2019 $ 0.865
-0.78%
$ -- $ 7.58 million
Aug 19, 2019 $ 0.867
-0.80%
$ -- $ 10.66 million
Aug 18, 2019 $ 0.874
-0.05%
$ -- $ 2.2 million
Aug 17, 2019 $ 0.874
+0.66%
$ -- $ 1.34 million
Aug 16, 2019 $ 0.864
-2.13%
$ -- $ 3.18 million
Aug 15, 2019 $ 0.879
-2.42%
$ -- $ 9.02 million
Aug 14, 2019 $ 0.899
-5.89%
$ -- $ 5.93 million
Aug 13, 2019 $ 0.955
-1.92%
$ -- $ 4.3 million
Aug 12, 2019 $ 0.974
+1.73%
$ -- $ 3.2 million
Aug 11, 2019 $ 0.958
+0.76%
$ -- $ 3.1 million
Aug 10, 2019 $ 0.95
+1.39%
$ -- $ 5.95 million
Aug 9, 2019 $ 0.939
+5.26%
$ -- $ 13.98 million
Aug 8, 2019 $ 0.894
+0.54%
$ -- $ 4.84 million
Aug 7, 2019 $ 0.889
+0.37%
$ -- $ 4.28 million
Aug 6, 2019 $ 0.885
-0.21%
$ -- $ 5.41 million
Aug 5, 2019 $ 0.887
-1.55%
$ -- $ 5.1 million
Aug 4, 2019 $ 0.901
-1.75%
$ -- $ 4.26 million
Aug 3, 2019 $ 0.917
+3.54%
$ -- $ 6.52 million
Aug 2, 2019 $ 0.885
+1.67%
$ -- $ 5.9 million