GateToken Historical Data

GT Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 30 $ 0.448
-3.16%
$ -- $ 67.41 million
Nov 23 $ 0.463
+0.64%
$ -- $ 79.64 million
Nov 16 $ 0.46
+9.16%
$ -- $ 63 million
Nov 9 $ 0.421
+0.07%
$ -- $ 62.7 million
Nov 2 $ 0.421
-6.72%
$ -- $ 38.02 million
Oct 26 $ 0.451
-10.79%
$ -- $ 77.4 million
Oct 19 $ 0.506
+1.84%
$ -- $ 81.32 million
Oct 12 $ 0.497
-6.05%
$ -- $ 76.54 million
Oct 5 $ 0.529
+1.65%
$ -- $ 80.85 million
Sep 28 $ 0.521
-1.29%
$ -- $ 66.16 million
Sep 21 $ 0.527
-5.48%
$ -- $ 96.29 million
Sep 14 $ 0.558
-6.63%
$ -- $ 103.71 million
Sep 7 $ 0.597
+4.04%
$ -- $ 58.5 million
Aug 31 $ 0.574
-2.70%
$ -- $ 113.52 million
Aug 24 $ 0.59
-1.33%
$ -- $ 90.67 million
Aug 17 $ 0.598
-4.60%
$ -- $ 98.82 million
Aug 10 $ 0.626
+15.35%
$ -- $ 101.8 million
Aug 3 $ 0.547
+0.99%
$ -- $ 107.08 million
Jul 27 $ 0.542
+4.02%
$ -- $ 138.57 million