GateToken Historical Data

GT Page 10
Download
Date Close Price change Market cap Trading volume
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
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