GateToken Historical Data

GT Page 50
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $0.355
+4.42%
$-- $4.53 million
Dec 23, 2019 $0.34
-1.52%
$-- $3.71 million
Dec 22, 2019 $0.345
+2.70%
$-- $3.33 million
Dec 21, 2019 $0.336
-3.16%
$-- $2.41 million
Dec 20, 2019 $0.347
+0.19%
$-- $3.14 million
Dec 19, 2019 $0.346
-1.26%
$-- $3.6 million
Dec 18, 2019 $0.351
+8.61%
$-- $5.63 million
Dec 17, 2019 $0.324
-9.58%
$-- $5.07 million
Dec 16, 2019 $0.358
-4.64%
$-- $3.94 million
Dec 15, 2019 $0.375
-0.30%
$-- $2.8 million
Dec 14, 2019 $0.376
-0.88%
$-- $3.55 million
Dec 13, 2019 $0.38
-0.42%
$-- $3.48 million
Dec 12, 2019 $0.381
+0.34%
$-- $2.3 million
Dec 11, 2019 $0.379
+9.38%
$-- $3.54 million
Dec 10, 2019 $0.347
-7.84%
$-- $3.38 million
Dec 9, 2019 $0.353
-8.39%
$-- $3.58 million
Dec 8, 2019 $0.385
+0.59%
$-- $3.55 million
Dec 7, 2019 $0.383
+0.29%
$-- $3.88 million
Dec 6, 2019 $0.382
-0.01%
$-- $3.41 million
Dec 5, 2019 $0.383
+0.43%
$-- $4.01 million
Dec 4, 2019 $0.384
-1.21%
$-- $4.92 million
Dec 3, 2019 $0.389
-0.08%
$-- $4.76 million
Dec 2, 2019 $0.39
+0.83%
$-- $4.59 million
Dec 1, 2019 $0.387
-1.18%
$-- $3.35 million
Nov 30, 2019 $0.391
-0.77%
$-- $4.52 million
Nov 29, 2019 $0.371
+0.23%
$-- $4.26 million
Nov 28, 2019 $0.35
-0.57%
$-- $4.61 million
Nov 27, 2019 $0.352
+1.31%
$-- $5.96 million
Nov 26, 2019 $0.348
-6.46%
$-- $6.39 million
Nov 25, 2019 $0.371
+3.11%
$-- $9.04 million
Nov 24, 2019 $0.36
-12.70%
$-- $3.01 million
Nov 23, 2019 $0.413
-1.64%
$-- $7.98 million
Nov 22, 2019 $0.418
-9.78%
$-- $8.34 million
Nov 21, 2019 $0.467
-7.18%
$-- $7.26 million
Nov 20, 2019 $0.504
-1.21%
$-- $5.82 million
Nov 19, 2019 $0.508
-1.85%
$-- $7.24 million
Nov 18, 2019 $0.512
-7.15%
$-- $6.38 million
Nov 17, 2019 $0.552
+0.88%
$-- $5.16 million
Nov 16, 2019 $0.552
-1.33%
$-- $5.09 million
Nov 15, 2019 $0.558
-2.57%
$-- $6.68 million
Nov 14, 2019 $0.572
+0.62%
$-- $7.83 million
Nov 13, 2019 $0.568
-1.37%
$-- $6.46 million
Nov 12, 2019 $0.575
-0.29%
$-- $6.98 million
Nov 11, 2019 $0.577
-3.33%
$-- $8.11 million
Nov 10, 2019 $0.598
+0.66%
$-- $9.12 million
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