GateToken Historical Data

GT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 22.02
-1.57%
$ 2.71 billion $ 7.19 million
Apr 29, 2025 $ 22.38
+0.15%
$ 2.75 billion $ 102,627
Apr 28, 2025 $ 22.35
+0.83%
$ 2.75 billion $ 7.31 million
Apr 27, 2025 $ 22.16
-1.65%
$ 2.72 billion $ 5.33 million
Apr 26, 2025 $ 22.54
-2.38%
$ 2.77 billion $ 8.02 million
Apr 25, 2025 $ 23.08
-1.45%
$ 2.84 billion $ 6.45 million
Apr 24, 2025 $ 23.43
-0.41%
$ 2.88 billion $ 6.45 million
Apr 23, 2025 $ 23.52
-0.45%
$ 2.89 billion $ 17.32 million
Apr 22, 2025 $ 23.63
+3.07%
$ 2.9 billion $ 13.49 million
Apr 21, 2025 $ 22.93
+1.86%
$ 2.82 billion $ 9.33 million
Apr 20, 2025 $ 22.51
-0.28%
$ 2.77 billion $ 4.63 million
Apr 19, 2025 $ 22.58
+0.79%
$ 2.77 billion $ 7.46 million
Apr 18, 2025 $ 22.41
-0.22%
$ 2.75 billion $ 4.99 million
Apr 17, 2025 $ 22.46
-0.13%
$ 2.76 billion $ 8.83 million
Apr 16, 2025 $ 22.49
+0.49%
$ 2.76 billion $ 9.43 million
Apr 15, 2025 $ 22.38
-0.81%
$ 2.75 billion $ 9.97 million
Apr 14, 2025 $ 22.57
+0.38%
$ 2.77 billion $ 9.94 million
Apr 13, 2025 $ 22.48
-1.42%
$ 2.76 billion $ 9.28 million
Apr 12, 2025 $ 22.81
+2.16%
$ 2.8 billion $ 9.96 million
Apr 11, 2025 $ 22.33
+3.70%
$ 2.74 billion $ 15.19 million
Apr 10, 2025 $ 21.53
-1.89%
$ 2.65 billion $ 17.2 million
Apr 9, 2025 $ 21.94
+6.92%
$ 2.7 billion $ 24.08 million
Apr 8, 2025 $ 20.52
-1.17%
$ 2.52 billion $ 16.2 million
Apr 7, 2025 $ 20.76
+0.51%
$ 2.55 billion $ 32.35 million
Apr 6, 2025 $ 20.66
-8.22%
$ 2.54 billion $ 11.22 million
Apr 5, 2025 $ 22.51
-0.17%
$ 2.77 billion $ 6.25 million
Apr 4, 2025 $ 22.55
+1.93%
$ 2.77 billion $ 14.08 million
Apr 3, 2025 $ 22.11
-0.80%
$ 2.72 billion $ 13.01 million
Apr 2, 2025 $ 22.28
-2.96%
$ 2.74 billion $ 14.61 million
Apr 1, 2025 $ 22.96
+2.29%
$ 2.82 billion $ 8.14 million
Mar 31, 2025 $ 22.44
+0.71%
$ 2.76 billion $ 11.4 million
Mar 30, 2025 $ 22.28
+0.33%
$ 2.74 billion $ 7.94 million
Mar 29, 2025 $ 22.21
-2.73%
$ 2.73 billion $ 8.62 million
Mar 28, 2025 $ 22.83
-4.09%
$ 2.81 billion $ 13.98 million
Mar 27, 2025 $ 23.8
+0.90%
$ 2.93 billion $ 14.07 million
Mar 26, 2025 $ 23.6
-1.39%
$ 2.9 billion $ 16.04 million
Mar 25, 2025 $ 23.93
+0.29%
$ 2.94 billion $ 11.01 million
Mar 24, 2025 $ 23.84
+2.63%
$ 2.93 billion $ 27.81 million
Mar 23, 2025 $ 23.23
+1.37%
$ 2.86 billion $ 43.63 million
Mar 22, 2025 $ 22.92
+0.30%
$ 2.82 billion $ 7.79 million
Mar 21, 2025 $ 22.86
+0.89%
$ 2.81 billion $ 11.46 million
Mar 20, 2025 $ 22.66
-1.65%
$ 2.78 billion $ 32.3 million
Mar 19, 2025 $ 23.04
+5.09%
$ 2.83 billion $ 44.91 million
Mar 18, 2025 $ 21.92
-0.85%
$ 2.69 billion $ 29.46 million
Mar 17, 2025 $ 22.11
+4.06%
$ 2.72 billion $ 30.51 million
Mar 16, 2025 $ 21.25
-1.44%
$ 2.61 billion $ 20.77 million
Mar 15, 2025 $ 21.57
+1.60%
$ 2.65 billion $ 15.5 million
Mar 14, 2025 $ 21.29
+5.91%
$ 2.62 billion $ 23.09 million
Mar 13, 2025 $ 20.11
-0.38%
$ 2.47 billion $ 29.14 million
Mar 12, 2025 $ 20.18
+1.50%
$ 2.48 billion $ 25.9 million