GateToken Historical Data

GT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 4.29
+8.38%
$ 636.94 million $ 20.75 million
Jun 13 $ 3.96
-18.66%
$ 587.69 million $ 39.29 million
Jun 6 $ 4.87
-9.95%
$ 722.55 million $ 24.02 million
May 30 $ 5.4
-0.27%
$ 802.34 million $ 21.65 million
May 23 $ 5.42
-5.77%
$ 822.04 million $ 37.07 million
May 16 $ 5.75
+3.20%
$ 872.38 million $ 48.36 million
May 9 $ 5.57
-9.20%
$ 845.35 million $ 102.42 million
May 2 $ 6.14
-1.59%
$ 931.06 million $ 44.1 million
Apr 25 $ 6.23
-3.04%
$ 946.09 million $ 54.74 million
Apr 18 $ 6.43
+0.23%
$ 975.92 million $ 49.35 million
Apr 11 $ 6.42
-3.95%
$ 973.63 million $ 52.04 million
Apr 4 $ 6.69
-4.26%
$ 1.02 billion $ 32.41 million
Mar 28 $ 6.99
+5.97%
$ 1.06 billion $ 66.49 million
Mar 21 $ 6.59
+2.27%
$ 1 billion $ 44.53 million
Mar 14 $ 6.45
+3.21%
$ 978.21 million $ 39.62 million
Mar 7 $ 6.24
-8.51%
$ 946.79 million $ 49.58 million
Feb 28 $ 6.82
+7.63%
$ 1.03 billion $ 35.62 million
Feb 21 $ 6.33
+1.24%
$ 961.11 million $ 29.33 million
Feb 14 $ 6.26
-7.60%
$ 949.38 million $ 24.35 million
Feb 7 $ 6.77
-5.47%
$ 1.03 billion $ 35.35 million
Jan 31 $ 7.16
+5.55%
$ 1.12 billion $ 39.92 million
Jan 24 $ 6.79
+11.20%
$ 1.07 billion $ 34.39 million
Jan 17 $ 6.12
-13.28%
$ 961.43 million $ 45.11 million
Jan 10 $ 7.05
+12.50%
$ 1.11 billion $ 32.18 million
Jan 3 $ 6.27
-5.06%
$ 985.52 million $ 34.49 million
Dec 27 $ 6.61
-1.56%
$ 1.04 billion $ 42.13 million
Dec 20 $ 6.38
+10.43%
$ 1 billion $ 21.81 million
Dec 13 $ 5.78
-4.42%
$ 907.86 million $ 26.14 million
Dec 6 $ 6.06
-3.06%
$ 951.89 million $ 36.67 million
Nov 29 $ 6.24
-4.60%
$ 980.71 million $ 58.81 million
Nov 22 $ 6.54
+5.44%
$ 1.03 billion $ 52.63 million
Nov 15 $ 6.2
-12.71%
$ 974.77 million $ 75.31 million
Nov 8 $ 7.12
-4.04%
$ 1.15 billion $ 76.71 million
Nov 1 $ 7.42
+18.21%
$ 1.19 billion $ 48.87 million
Oct 25 $ 5.96
+13.18%
$ 958.64 million $ 47.58 million
Oct 18 $ 5.27
+18.41%
$ 847.31 million $ 44.35 million
Oct 11 $ 4.45
+13.36%
$ 715.52 million $ 29.27 million
Oct 4 $ 3.92
-5.76%
$ 630.87 million $ 31.73 million
Sep 27 $ 4.16
+15.14%
$ 669.35 million $ 40.48 million
Sep 20 $ 3.61
-29.63%
$ 581.36 million $ 74.78 million
Sep 13 $ 5.13
+4.82%
$ 825.84 million $ 58.41 million
Sep 6 $ 4.9
+2.29%
$ 788.2 million $ 122.55 million
Aug 30 $ 4.79
+8.51%
$ 770.88 million $ 49.73 million
Aug 23 $ 4.42
-3.67%
$ 710.49 million $ 55.55 million
Aug 16 $ 4.58
-1.79%
$ 736.84 million $ 43.73 million
Aug 9 $ 4.66
+15.61%
$ 750.08 million $ 53.72 million
Aug 2 $ 3.83
+5.87%
$ 616.25 million $ 33.78 million
Jul 26 $ 3.62
+19.19%
$ 582.26 million $ 30.65 million
Jul 19 $ 3.04
+4.09%
$ 503.21 million $ 24.52 million
Jul 12 $ 2.92
-6.23%
$ 483.35 million $ 17.96 million