GateToken Historical Data

GT Page 53
Download
Date Close Price change Market cap Trading volume
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
Jun 12, 2019 $0.717
-2.62%
$-- $6.5 million
Jun 11, 2019 $0.736
+7.29%
$-- $10.21 million
Jun 10, 2019 $0.687
+2.18%
$-- $3.8 million
Jun 9, 2019 $0.672
-1.20%
$-- $3.62 million
Jun 8, 2019 $0.68
-1.05%
$-- $2.42 million