GateToken Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.521
-0.31%
$ -- $ 135.98 million
Jul 13 $ 0.523
-3.35%
$ -- $ 110.23 million
Jul 6 $ 0.541
+4.82%
$ -- $ 103.55 million
Jun 29 $ 0.516
+5.14%
$ -- $ 40.35 million
Jun 22 $ 0.49
-1.51%
$ -- $ 7.92 million
Jun 15 $ 0.497
-2.48%
$ -- $ 6.6 million
Jun 8 $ 0.51
-7.11%
$ -- $ 9.33 million
Jun 1 $ 0.549
+14.36%
$ -- $ 114.07 million
May 25 $ 0.48
+7.78%
$ -- $ 98.76 million
May 18 $ 0.446
-6.41%
$ -- $ 72.63 million
May 11 $ 0.476
+7.39%
$ -- $ 8.6 million
May 4 $ 0.443
-2.87%
$ -- $ 7.86 million
Apr 27 $ 0.456
+1.70%
$ -- $ 9.11 million
Apr 20 $ 0.449
+2.61%
$ -- $ 7.66 million
Apr 13 $ 0.437
+1.29%
$ -- $ 7.5 million
Apr 6 $ 0.432
+0.53%
$ -- $ 9.99 million
Mar 30 $ 0.43
+13.19%
$ -- $ 16.45 million
Mar 23 $ 0.38
+2.09%
$ -- $ 5.9 million
Mar 16 $ 0.372
+2.94%
$ -- $ 8.45 million
Mar 9 $ 0.361
-29.05%
$ -- $ 27.39 million
Mar 2 $ 0.509
-9.71%
$ -- $ 41.14 million
Feb 24 $ 0.564
-9.10%
$ -- $ 56.24 million
Feb 17 $ 0.62
-3.41%
$ -- $ 52.11 million
Feb 10 $ 0.642
+12.64%
$ -- $ 87 million
Feb 3 $ 0.57
+30.40%
$ -- $ 45.88 million
Jan 27 $ 0.437
+3.47%
$ -- $ 31.34 million
Jan 20 $ 0.422
+6.49%
$ -- $ 21 million
Jan 13 $ 0.396
-4.42%
$ -- $ 39.24 million
Jan 6 $ 0.415
+6.96%
$ -- $ 32.52 million
Dec 30 $ 0.388
+8.52%
$ -- $ 26.97 million
Dec 23 $ 0.357
+3.58%
$ -- $ 25.77 million
Dec 16 $ 0.345
-8.06%
$ -- $ 27.14 million
Dec 9 $ 0.375
-2.51%
$ -- $ 22.64 million
Dec 2 $ 0.385
-0.41%
$ -- $ 29.12 million
Nov 25 $ 0.387
+7.51%
$ -- $ 38.13 million
Nov 18 $ 0.36
-34.70%
$ -- $ 46.02 million
Nov 11 $ 0.552
-7.39%
$ -- $ 46.32 million
Nov 4 $ 0.598
-0.19%
$ -- $ 59.27 million
Oct 28 $ 0.599
+0.53%
$ -- $ 62.18 million
Oct 21 $ 0.596
+14.16%
$ -- $ 57.77 million
Oct 14 $ 0.522
+0.39%
$ -- $ 40.52 million
Oct 7 $ 0.523
+0.45%
$ -- $ 65.8 million
Sep 30 $ 0.522
+2.29%
$ -- $ 56.93 million
Sep 23 $ 0.51
-28.69%
$ -- $ 76.65 million
Sep 16 $ 0.714
+0.61%
$ -- $ 57.64 million
Sep 9 $ 0.71
-0.12%
$ -- $ 45.84 million
Sep 2 $ 0.711
-2.29%
$ -- $ 51.19 million
Aug 26 $ 0.729
-16.46%
$ -- $ 71.06 million
Aug 19 $ 0.874
+0.03%
$ -- $ 50.48 million
Aug 12 $ 0.874
-8.72%
$ -- $ 29.17 million