GateToken Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 16.98
+1.85%
$ 2.04 billion $ 4.51 million
Aug 2, 2025 $ 16.67
-0.46%
$ 1.99 billion $ 5.54 million
Aug 1, 2025 $ 16.74
-2.09%
$ 2 billion $ 8.75 million
Jul 31, 2025 $ 17.1
-1.94%
$ 2.04 billion $ 5.41 million
Jul 30, 2025 $ 17.44
-0.77%
$ 2.08 billion $ 7.44 million
Jul 29, 2025 $ 17.58
-2.01%
$ 2.1 billion $ 10.46 million
Jul 28, 2025 $ 17.94
-1.84%
$ 2.14 billion $ 9.35 million
Jul 27, 2025 $ 18.27
+2.83%
$ 2.18 billion $ 10.09 million
Jul 26, 2025 $ 17.77
+1.15%
$ 2.12 billion $ 6 million
Jul 25, 2025 $ 17.57
-0.14%
$ 2.1 billion $ 20.45 million
Jul 24, 2025 $ 17.6
+0.10%
$ 2.1 billion $ 12.14 million
Jul 23, 2025 $ 17.58
-0.26%
$ 2.1 billion $ 15.71 million
Jul 22, 2025 $ 17.63
-0.90%
$ 2.11 billion $ 15.84 million
Jul 21, 2025 $ 17.79
+1.48%
$ 2.12 billion $ 14.55 million
Jul 20, 2025 $ 17.53
+2.65%
$ 2.09 billion $ 13.4 million
Jul 19, 2025 $ 17.08
+1.56%
$ 2.04 billion $ 6.65 million
Jul 18, 2025 $ 16.81
+5.36%
$ 2.01 billion $ 16.89 million
Jul 17, 2025 $ 15.96
+0.94%
$ 1.91 billion $ 10.05 million
Jul 16, 2025 $ 15.8
+0.94%
$ 1.89 billion $ 14.61 million
Jul 15, 2025 $ 15.66
-0.91%
$ 1.87 billion $ 13.16 million
Jul 14, 2025 $ 15.77
+0.32%
$ 1.88 billion $ 9.25 million
Jul 13, 2025 $ 15.72
-1.77%
$ 1.88 billion $ 7.17 million
Jul 12, 2025 $ 16.01
-1.73%
$ 1.94 billion $ 6.37 million
Jul 11, 2025 $ 16.29
-0.28%
$ 1.98 billion $ 14.97 million
Jul 10, 2025 $ 16.05
-0.01%
$ 1.95 billion $ 7.88 million
Jul 9, 2025 $ 16.06
+2.57%
$ 1.95 billion $ 8.42 million
Jul 8, 2025 $ 15.65
+0.62%
$ 1.9 billion $ 3.85 million
Jul 7, 2025 $ 15.56
+1.97%
$ 1.89 billion $ 3.91 million
Jul 6, 2025 $ 15.25
-0.10%
$ 1.85 billion $ 3.48 million
Jul 5, 2025 $ 15.25
-1.34%
$ 1.85 billion $ 3.05 million
Jul 4, 2025 $ 15.46
-2.12%
$ 1.88 billion $ 5 million
Jul 3, 2025 $ 15.79
-0.27%
$ 1.92 billion $ 4.42 million
Jul 2, 2025 $ 15.85
+2.94%
$ 1.92 billion $ 7.18 million
Jul 1, 2025 $ 15.39
+0.20%
$ 1.87 billion $ 4.48 million
Jun 30, 2025 $ 15.37
-2.39%
$ 1.86 billion $ 5.1 million
Jun 29, 2025 $ 15.74
+0.59%
$ 1.91 billion $ 6.33 million
Jun 28, 2025 $ 15.64
-0.73%
$ 1.9 billion $ 3.95 million
Jun 27, 2025 $ 15.75
-1.12%
$ 1.91 billion $ 6.14 million
Jun 26, 2025 $ 15.94
-1.38%
$ 1.93 billion $ 5.41 million
Jun 25, 2025 $ 16.15
-1.14%
$ 1.96 billion $ 7.04 million
Jun 24, 2025 $ 16.34
-2.09%
$ 1.98 billion $ 6.74 million
Jun 23, 2025 $ 16.69
+4.98%
$ 2.03 billion $ 9.13 million
Jun 22, 2025 $ 15.9
-2.29%
$ 1.93 billion $ 11.56 million
Jun 21, 2025 $ 16.27
-2.99%
$ 1.98 billion $ 6.2 million
Jun 20, 2025 $ 16.78
+7.40%
$ 2.04 billion $ 13.84 million
Jun 19, 2025 $ 15.62
+1.09%
$ 1.9 billion $ 5.38 million
Jun 18, 2025 $ 15.45
-0.72%
$ 1.88 billion $ 7.74 million
Jun 17, 2025 $ 15.56
-4.95%
$ 1.89 billion $ 16.14 million
Jun 16, 2025 $ 16.37
-2.06%
$ 1.99 billion $ 11.37 million
Jun 15, 2025 $ 16.71
-0.89%
$ 2.03 billion $ 5.2 million