GateToken Historical Data

GT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 19.89
+5.15%
$ 2.45 billion $ 41.51 million
Mar 10, 2025 $ 18.94
-4.45%
$ 2.33 billion $ 41.92 million
Mar 9, 2025 $ 19.82
-6.17%
$ 2.44 billion $ 20.51 million
Mar 8, 2025 $ 21.13
+0.53%
$ 2.66 billion $ 9.99 million
Mar 7, 2025 $ 21.02
-1.52%
$ 2.64 billion $ 21.01 million
Mar 6, 2025 $ 21.34
-0.11%
$ 2.68 billion $ 13.14 million
Mar 5, 2025 $ 21.36
-0.74%
$ 2.69 billion $ 12.08 million
Mar 4, 2025 $ 21.52
+0.69%
$ 2.71 billion $ 22.12 million
Mar 3, 2025 $ 21.38
-7.62%
$ 2.69 billion $ 19.79 million
Mar 2, 2025 $ 23.14
+10.21%
$ 2.91 billion $ 20.91 million
Mar 1, 2025 $ 21
+0.23%
$ 2.64 billion $ 19.61 million
Feb 28, 2025 $ 20.95
-2.46%
$ 2.64 billion $ 27.73 million
Feb 27, 2025 $ 21.48
+2.30%
$ 1.63 billion $ 16.78 million
Feb 26, 2025 $ 20.98
-1.82%
$ 1.59 billion $ 21.46 million
Feb 25, 2025 $ 21.37
+0.07%
$ 1.62 billion $ 34.94 million
Feb 24, 2025 $ 21.35
-8.12%
$ 1.62 billion $ 14.5 million
Feb 23, 2025 $ 23.24
-0.76%
$ 1.76 billion $ 10.34 million
Feb 22, 2025 $ 23.41
+1.47%
$ 1.78 billion $ 10.3 million
Feb 21, 2025 $ 23.07
+1.21%
$ 1.75 billion $ 13.68 million
Feb 20, 2025 $ 22.8
+1.38%
$ 1.73 billion $ 11.64 million
Feb 19, 2025 $ 22.49
+0.47%
$ 2.83 billion $ 11.76 million
Feb 18, 2025 $ 22.38
-3.13%
$ 2.82 billion $ 19.79 million
Feb 17, 2025 $ 23.1
-0.47%
$ 2.91 billion $ 9.97 million
Feb 16, 2025 $ 23.16
-1.70%
$ 2.91 billion $ 10.09 million
Feb 15, 2025 $ 23.56
-0.99%
$ 2.96 billion $ 9.9 million
Feb 14, 2025 $ 23.8
+3.69%
$ 2.99 billion $ 17 million
Feb 13, 2025 $ 22.95
+2.15%
$ 2.89 billion $ 21.47 million
Feb 12, 2025 $ 22.36
+2.15%
$ 2.81 billion $ 22.98 million
Feb 11, 2025 $ 21.88
+1.41%
$ 2.75 billion $ 18.44 million
Feb 10, 2025 $ 21.58
+1.98%
$ 2.72 billion $ 10.76 million
Feb 9, 2025 $ 21.16
-0.07%
$ 2.66 billion $ 13.84 million
Feb 8, 2025 $ 21.17
+2.06%
$ 2.66 billion $ 11.65 million
Feb 7, 2025 $ 20.74
+1.59%
$ 2.61 billion $ 15.42 million
Feb 6, 2025 $ 20.42
-2.73%
$ 2.57 billion $ 15.43 million
Feb 5, 2025 $ 20.99
+0.36%
$ 2.64 billion $ 19.07 million
Feb 4, 2025 $ 20.91
-4.06%
$ 2.63 billion $ 29.26 million
Feb 3, 2025 $ 21.75
+2.53%
$ 2.74 billion $ 85.71 million
Feb 2, 2025 $ 21.22
-6.43%
$ 2.67 billion $ 46.58 million
Feb 1, 2025 $ 22.68
-5.32%
$ 2.85 billion $ 17.68 million
Jan 31, 2025 $ 23.95
-0.58%
$ 3.01 billion $ 25.49 million
Jan 30, 2025 $ 24.09
-0.97%
$ 3.03 billion $ 27.47 million
Jan 29, 2025 $ 24.33
+5.65%
$ 3.06 billion $ 26.73 million
Jan 28, 2025 $ 23.03
-6.66%
$ 2.9 billion $ 33.81 million
Jan 27, 2025 $ 24.67
-0.57%
$ 3.1 billion $ 71.01 million
Jan 26, 2025 $ 24.81
-2.26%
$ 3.12 billion $ 26.26 million
Jan 25, 2025 $ 25.41
+0.27%
$ 3.2 billion $ 56.53 million
Jan 24, 2025 $ 25.34
+12.82%
$ 3.19 billion $ 49.57 million
Jan 23, 2025 $ 22.46
+2.42%
$ 2.83 billion $ 36.6 million
Jan 22, 2025 $ 21.93
-0.08%
$ 2.76 billion $ 30.66 million
Jan 21, 2025 $ 21.96
+5.17%
$ 2.76 billion $ 35.94 million