GateToken Historical Data

GT Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 5 $3.11
-8.13%
$515.49 million $18.52 million
Jun 28 $3.39
+7.71%
$561.14 million $30.3 million
Jun 21 $3.14
-12.48%
$520.99 million $55.86 million
Jun 14 $3.59
-10.62%
$595.25 million $57.56 million
Jun 7 $4.02
-15.02%
$665.51 million $88.99 million
May 31 $4.73
+4.25%
$783.36 million $94.41 million
May 24 $4.37
+10.67%
$723.96 million $205.07 million
May 17 $3.95
-52.22%
$654.43 million $695.95 million
May 10 $8.26
+4.21%
$1.37 billion $1.17 billion
May 3 $7.93
+63.66%
$1.31 billion $419.47 million
Apr 26 $4.84
+58.71%
$801.9 million $269.11 million
Apr 19 $3.05
-10.15%
$-- $192.17 million
Apr 12 $3.39
-20.61%
$-- $474.71 million
Apr 5 $4.28
+82.19%
$-- $258.64 million
Mar 29 $2.35
+26.73%
$-- $136.97 million
Mar 22 $1.85
-6.74%
$-- $136.95 million
Mar 15 $1.99
+32.54%
$-- $126.83 million
Mar 8 $1.5
+1.24%
$-- $145.2 million
Mar 1 $1.48
+8.56%
$-- $127.49 million
Feb 22 $1.37
-37.78%
$-- $171.39 million
Feb 15 $2.19
+130.47%
$-- $260.04 million
Feb 8 $0.952
+30.65%
$-- $84.56 million
Feb 1 $0.729
+23.95%
$-- $62.96 million
Jan 25 $0.559
+9.17%
$-- $28.3 million
Jan 18 $0.504
+3.09%
$-- $41.9 million
Jan 11 $0.489
-2.92%
$-- $43.78 million
Jan 4 $0.503
+0.40%
$-- $47.85 million
Dec 28 $0.501
+15.52%
$-- $37.84 million
Dec 21 $0.432
-5.03%
$-- $31.27 million
Dec 14 $0.455
+3.35%
$-- $30.78 million
Dec 7 $0.44
-1.64%
$-- $69.25 million