GateToken Historical Data

GT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 16.91
+5.14%
$ 2.13 billion $ 25.28 million
Dec 27, 2024 $ 16.09
+4.47%
$ 2.02 billion $ 38.64 million
Dec 26, 2024 $ 15.4
+4.82%
$ 1.94 billion $ 94.04 million
Dec 25, 2024 $ 14.69
+7.62%
$ 1.85 billion $ 13.55 million
Dec 24, 2024 $ 13.65
+1.49%
$ 1.72 billion $ 8.91 million
Dec 23, 2024 $ 13.44
+4.52%
$ 1.69 billion $ 7.18 million
Dec 22, 2024 $ 12.86
-1.60%
$ 1.62 billion $ 7.69 million
Dec 21, 2024 $ 13.07
-0.25%
$ 1.64 billion $ 8.94 million
Dec 20, 2024 $ 13.1
+2.34%
$ 1.65 billion $ 17.44 million
Dec 19, 2024 $ 12.8
-2.56%
$ 1.61 billion $ 12.06 million
Dec 18, 2024 $ 13.16
-5.20%
$ 1.66 billion $ 11.99 million
Dec 17, 2024 $ 13.88
+3.05%
$ 1.75 billion $ 10.92 million
Dec 16, 2024 $ 13.46
-0.67%
$ 1.69 billion $ 7.99 million
Dec 15, 2024 $ 13.55
+1.41%
$ 1.7 billion $ 6.97 million
Dec 14, 2024 $ 13.36
+3.61%
$ 1.68 billion $ 14.89 million
Dec 13, 2024 $ 12.9
+2.96%
$ 1.62 billion $ 16.72 million
Dec 12, 2024 $ 12.55
+0.93%
$ 1.58 billion $ 7.62 million
Dec 11, 2024 $ 12.43
+4.49%
$ 1.56 billion $ 9.46 million
Dec 10, 2024 $ 11.89
-1.65%
$ 1.5 billion $ 13.67 million
Dec 9, 2024 $ 12.09
-7.14%
$ 1.52 billion $ 11.47 million
Dec 8, 2024 $ 13.02
-0.89%
$ 1.64 billion $ 9.43 million
Dec 7, 2024 $ 13.14
+1.74%
$ 1.68 billion $ 9.82 million
Dec 6, 2024 $ 12.91
+4.32%
$ 1.65 billion $ 10.17 million
Dec 5, 2024 $ 12.38
-1.40%
$ 1.59 billion $ 15.01 million
Dec 4, 2024 $ 12.56
-2.54%
$ 1.61 billion $ 18.56 million
Dec 3, 2024 $ 12.88
+12.91%
$ 1.65 billion $ 8.57 million
Dec 2, 2024 $ 11.41
-1.55%
$ 1.46 billion $ 9.45 million
Dec 1, 2024 $ 11.59
+1.56%
$ 1.48 billion $ 5.46 million
Nov 30, 2024 $ 11.41
-0.35%
$ 1.46 billion $ 6.24 million
Nov 29, 2024 $ 11.45
+0.58%
$ 1.47 billion $ 5.63 million
Nov 28, 2024 $ 11.38
+0.69%
$ 1.46 billion $ 8.45 million
Nov 27, 2024 $ 11.3
+5.08%
$ 1.45 billion $ 6.93 million
Nov 26, 2024 $ 10.76
-1.47%
$ 1.38 billion $ 6.37 million
Nov 25, 2024 $ 10.92
-4.35%
$ 1.4 billion $ 6.41 million
Nov 24, 2024 $ 11.4
+4.95%
$ 1.46 billion $ 7.97 million
Nov 23, 2024 $ 10.86
+7.07%
$ 1.39 billion $ 8.12 million
Nov 22, 2024 $ 10.14
+1.55%
$ 1.3 billion $ 5.58 million
Nov 21, 2024 $ 9.99
+3.40%
$ 1.28 billion $ 5.65 million
Nov 20, 2024 $ 9.66
-0.61%
$ 1.24 billion $ 4.15 million
Nov 19, 2024 $ 9.72
+0.54%
$ 1.24 billion $ 4.96 million
Nov 18, 2024 $ 9.67
+0.13%
$ 1.24 billion $ 5.43 million
Nov 17, 2024 $ 9.66
-0.95%
$ 1.24 billion $ 4.49 million
Nov 16, 2024 $ 9.74
+3.26%
$ 1.25 billion $ 4.64 million
Nov 15, 2024 $ 9.43
-0.43%
$ 1.21 billion $ 4.58 million
Nov 14, 2024 $ 9.47
-0.58%
$ 1.21 billion $ 4.98 million
Nov 13, 2024 $ 9.54
-0.91%
$ 1.22 billion $ 5.14 million
Nov 12, 2024 $ 9.66
-3.29%
$ 1.24 billion $ 5.77 million
Nov 11, 2024 $ 9.99
+4.27%
$ 1.28 billion $ 5.18 million
Nov 10, 2024 $ 9.58
+2.15%
$ 1.23 billion $ 4.94 million
Nov 9, 2024 $ 9.38
+4.60%
$ 1.2 billion $ 4.69 million