GateToken Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 14, 2025 $ 16.86
-0.94%
$ 2.05 billion $ 5.82 million
Jun 13, 2025 $ 17.02
-2.13%
$ 2.07 billion $ 19.15 million
Jun 12, 2025 $ 17.4
-4.28%
$ 2.11 billion $ 17.5 million
Jun 11, 2025 $ 18.18
-1.30%
$ 2.21 billion $ 10.32 million
Jun 10, 2025 $ 18.42
+0.02%
$ 2.24 billion $ 10.59 million
Jun 9, 2025 $ 18.41
+0.87%
$ 2.23 billion $ 9.45 million
Jun 8, 2025 $ 18.23
-0.74%
$ 2.21 billion $ 4.77 million
Jun 7, 2025 $ 18.37
-0.56%
$ 2.23 billion $ 6.09 million
Jun 6, 2025 $ 18.47
+0.18%
$ 2.24 billion $ 8.74 million
Jun 5, 2025 $ 18.44
-3.77%
$ 2.24 billion $ 16.23 million
Jun 4, 2025 $ 19.16
-0.31%
$ 2.33 billion $ 7.3 million
Jun 3, 2025 $ 19.22
+0.04%
$ 2.33 billion $ 9.99 million
Jun 2, 2025 $ 19.2
-0.34%
$ 2.33 billion $ 7.09 million
Jun 1, 2025 $ 19.27
-0.32%
$ 2.34 billion $ 6.44 million
May 31, 2025 $ 19.33
-0.43%
$ 2.35 billion $ 6.84 million
May 30, 2025 $ 19.42
-3.11%
$ 2.36 billion $ 16.91 million
May 29, 2025 $ 20.04
-2.08%
$ 2.43 billion $ 9.16 million
May 28, 2025 $ 20.46
-1.41%
$ 2.48 billion $ 9.4 million
May 27, 2025 $ 20.76
-1.63%
$ 2.52 billion $ 20.99 million
May 26, 2025 $ 21.1
-0.39%
$ 2.56 billion $ 11.02 million
May 25, 2025 $ 21.18
-1.02%
$ 2.57 billion $ 13.97 million
May 24, 2025 $ 21.4
+0.48%
$ 2.6 billion $ 7.11 million
May 23, 2025 $ 21.3
-2.54%
$ 2.58 billion $ 23.66 million
May 22, 2025 $ 21.85
+0.01%
$ 2.65 billion $ 12.73 million
May 21, 2025 $ 21.85
+1.50%
$ 2.65 billion $ 14.69 million
May 20, 2025 $ 21.52
+0.02%
$ 2.61 billion $ 7.43 million
May 19, 2025 $ 21.52
-1.20%
$ 2.61 billion $ 8.43 million
May 18, 2025 $ 21.78
+1.03%
$ 2.64 billion $ 11.72 million
May 17, 2025 $ 21.56
-0.73%
$ 2.65 billion $ 8.26 million
May 16, 2025 $ 21.72
+0.26%
$ 2.67 billion $ 7.68 million
May 15, 2025 $ 21.66
-0.30%
$ 2.66 billion $ 9.24 million
May 14, 2025 $ 21.72
-0.70%
$ 2.67 billion $ 10.85 million
May 13, 2025 $ 21.87
-0.15%
$ 2.69 billion $ 13.68 million
May 12, 2025 $ 21.91
+0.22%
$ 2.69 billion $ 15.91 million
May 11, 2025 $ 21.86
-2.61%
$ 2.69 billion $ 11.32 million
May 10, 2025 $ 22.44
+0.64%
$ 2.76 billion $ 10.92 million
May 9, 2025 $ 22.3
+1.42%
$ 2.74 billion $ 17.19 million
May 8, 2025 $ 21.98
+3.97%
$ 2.7 billion $ 11.86 million
May 7, 2025 $ 21.15
-0.37%
$ 2.6 billion $ 6.36 million
May 6, 2025 $ 21.21
+0.28%
$ 2.61 billion $ 5.78 million
May 5, 2025 $ 21.15
-1.32%
$ 2.6 billion $ 5.26 million
May 4, 2025 $ 21.43
-1.21%
$ 2.63 billion $ 3.55 million
May 3, 2025 $ 21.69
-0.36%
$ 2.67 billion $ 3.24 million
May 2, 2025 $ 21.77
+0.77%
$ 2.68 billion $ 5.12 million
May 1, 2025 $ 21.6
-1.95%
$ 2.66 billion $ 9.34 million