GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
May 4 $ 7.54
+3.24%
$ 849.73 million $ 18.16 million
Apr 27 $ 7.31
-0.64%
$ 823.06 million $ 3.8 million
Apr 20 $ 7.34
+3.25%
$ 847.2 million $ 13.93 million
Apr 13 $ 7.22
+10.01%
$ 818.48 million $ 17.82 million
Apr 6 $ 6.72
+2.97%
$ 755.64 million $ 15.77 million
Mar 30 $ 6.53
+0.38%
$ 752.08 million $ 15.32 million
Mar 23 $ 6.5
-1.51%
$ 749.24 million $ 16.35 million
Mar 16 $ 6.6
-8.40%
$ 760.75 million $ 16.26 million
Mar 9 $ 7.21
+3.66%
$ 830.5 million $ 12.45 million
Mar 2 $ 6.98
+1.24%
$ 801.19 million $ 19.82 million
Feb 23 $ 6.89
-3.33%
$ 793.93 million $ 23.18 million
Feb 16 $ 7.24
+1.35%
$ 821.24 million $ 8.58 million
Feb 9 $ 7.26
+3.19%
$ 823.06 million $ 13.13 million
Feb 2 $ 7.12
-12.94%
$ 810.63 million $ 31.95 million
Jan 26 $ 8.18
-15.23%
$ 942.62 million $ 26.84 million
Jan 19 $ 9.88
-3.41%
$ 1.11 billion $ 19.5 million
Jan 12 $ 10.36
+0.39%
$ 1.18 billion $ 62.08 million
Jan 5 $ 10.22
-2.79%
$ 804.74 million $ 19.96 million
Dec 29 $ 10.48
+1.41%
$ 842.43 million $ 17.87 million
Dec 22 $ 10.32
+0.20%
$ 828.14 million $ 16.41 million
Dec 15 $ 10.29
-1.23%
$ 824.37 million $ 20.97 million
Dec 8 $ 10.39
+1.99%
$ 834.07 million $ 19.57 million
Dec 1 $ 10.22
-1.86%
$ 815.3 million $ 28.84 million
Nov 24 $ 10.32
+4.10%
$ 1.22 billion $ 25.74 million
Nov 17 $ 9.86
-10.23%
$ 1.16 billion $ 29.04 million
Nov 10 $ 10.94
-10.47%
$ 1.29 billion $ 25.61 million
Nov 3 $ 11.94
-9.29%
$ 1.43 billion $ 42.48 million
Oct 27 $ 13.15
-15.26%
$ 1.55 billion $ 36.08 million
Oct 20 $ 15.55
-2.68%
$ 1.82 billion $ 25.71 million
Oct 13 $ 15.97
-4.23%
$ 1.91 billion $ 37.21 million
Oct 6 $ 15.9
-6.22%
$ 1.99 billion $ 79.45 million
Sep 29 $ 16.95
+2.42%
$ 2.03 billion $ 76.11 million
Sep 22 $ 15.97
-5.05%
$ 1.98 billion $ 95.82 million
Sep 15 $ 16.81
-2.33%
$ 2.01 billion $ 40.02 million
Sep 8 $ 17.32
+2.68%
$ 2.06 billion $ 52.7 million
Sep 1 $ 16.83
-0.25%
$ 2.02 billion $ 28.54 million
Aug 25 $ 16.98
-2.69%
$ 2.01 billion $ 39.99 million
Aug 18 $ 18.21
+2.90%
$ 2.08 billion $ 72.47 million
Aug 11 $ 17.7
+5.29%
$ 2.11 billion $ 103.75 million
Aug 4 $ 16.92
-0.75%
$ 2.01 billion $ 51.74 million
Jul 28 $ 16.98
-7.05%
$ 2.04 billion $ 51.47 million
Jul 21 $ 17.77
+1.39%
$ 2.18 billion $ 84.69 million
Jul 14 $ 17.08
+8.59%
$ 2.09 billion $ 70.59 million
Jul 7 $ 16.01
+4.94%
$ 1.88 billion $ 45.4 million
Jun 30 $ 15.25
-3.10%
$ 1.85 billion $ 29.23 million
Jun 23 $ 15.64
-1.65%
$ 1.91 billion $ 38.41 million
Jun 16 $ 16.27
-2.66%
$ 1.93 billion $ 60.67 million
Jun 9 $ 16.86
-7.58%
$ 2.03 billion $ 72.82 million
Jun 2 $ 18.37
-4.67%
$ 2.21 billion $ 55.43 million
May 26 $ 19.27
-9.02%
$ 2.34 billion $ 80.77 million
Download