GateToken Historical Data

GT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.871
-0.37%
$ -- $ 4.64 million
Jul 31, 2019 $ 0.874
+1.16%
$ -- $ 9.01 million
Jul 30, 2019 $ 0.864
-1.82%
$ -- $ 5.06 million
Jul 29, 2019 $ 0.88
-0.87%
$ -- $ 3.39 million
Jul 28, 2019 $ 0.888
+3.47%
$ -- $ 3.56 million
Jul 27, 2019 $ 0.858
-2.24%
$ -- $ 10.11 million
Jul 26, 2019 $ 0.878
+4.32%
$ -- $ 6.88 million
Jul 25, 2019 $ 0.842
-1.88%
$ -- $ 4.4 million
Jul 24, 2019 $ 0.858
+0.12%
$ -- $ 9.47 million
Jul 23, 2019 $ 0.856
-7.12%
$ -- $ 9.05 million
Jul 22, 2019 $ 0.922
-1.68%
$ -- $ 18.9 million
Jul 21, 2019 $ 0.938
+5.52%
$ -- $ 9.04 million
Jul 20, 2019 $ 0.889
+2.74%
$ -- $ 8.03 million
Jul 19, 2019 $ 0.865
+1.26%
$ -- $ 12.23 million
Jul 18, 2019 $ 0.854
+7.49%
$ -- $ 11.06 million
Jul 17, 2019 $ 0.795
-1.84%
$ -- $ 12.87 million
Jul 16, 2019 $ 0.809
-5.96%
$ -- $ 11.77 million
Jul 15, 2019 $ 0.861
-4.90%
$ -- $ 15.44 million
Jul 14, 2019 $ 0.905
-6.45%
$ -- $ 12.06 million
Jul 13, 2019 $ 0.967
+2.84%
$ -- $ 11.6 million
Jul 12, 2019 $ 0.941
+7.99%
$ -- $ 9.11 million
Jul 11, 2019 $ 0.871
-4.36%
$ -- $ 14.37 million
Jul 10, 2019 $ 0.911
+11.43%
$ -- $ 31.24 million
Jul 9, 2019 $ 0.817
+4.82%
$ -- $ 13.26 million
Jul 8, 2019 $ 0.78
-2.48%
$ -- $ 9.25 million
Jul 7, 2019 $ 0.8
-3.87%
$ -- $ 8.97 million
Jul 6, 2019 $ 0.832
+0.89%
$ -- $ 9.55 million
Jul 5, 2019 $ 0.825
+7.06%
$ -- $ 14.58 million
Jul 4, 2019 $ 0.77
+7.53%
$ -- $ 13.52 million
Jul 3, 2019 $ 0.716
+2.22%
$ -- $ 5.39 million
Jul 2, 2019 $ 0.701
+1.59%
$ -- $ 3.48 million
Jul 1, 2019 $ 0.69
+0.21%
$ -- $ 2.11 million
Jun 30, 2019 $ 0.689
-3.46%
$ -- $ 5 million
Jun 29, 2019 $ 0.713
+5.95%
$ -- $ 6.77 million
Jun 28, 2019 $ 0.673
+2.61%
$ -- $ 4.47 million
Jun 27, 2019 $ 0.656
-4.44%
$ -- $ 7.45 million
Jun 26, 2019 $ 0.686
-0.77%
$ -- $ 6.24 million
Jun 25, 2019 $ 0.692
-0.45%
$ -- $ 3.34 million
Jun 24, 2019 $ 0.695
-1.15%
$ -- $ 2.73 million
Jun 23, 2019 $ 0.703
+0.96%
$ -- $ 2.67 million
Jun 22, 2019 $ 0.696
-1.91%
$ -- $ 4.24 million
Jun 21, 2019 $ 0.71
-0.98%
$ -- $ 4.79 million
Jun 20, 2019 $ 0.717
+1.90%
$ -- $ 9.07 million
Jun 19, 2019 $ 0.704
+2.35%
$ -- $ 3.94 million
Jun 18, 2019 $ 0.688
-1.20%
$ -- $ 3.06 million
Jun 17, 2019 $ 0.696
+1.39%
$ -- $ 3.13 million
Jun 16, 2019 $ 0.687
+0.02%
$ -- $ 3.7 million
Jun 15, 2019 $ 0.687
-0.89%
$ -- $ 2.33 million
Jun 14, 2019 $ 0.693
+0.27%
$ -- $ 3.57 million
Jun 13, 2019 $ 0.692
-3.43%
$ -- $ 5.43 million