GateToken Historical Data

GT Page 13
Download
Date Close Price change Market cap Trading volume
Nov 8, 2024 $ 8.97
-0.73%
$ 1.15 billion $ 3.81 million
Nov 7, 2024 $ 9.03
+1.29%
$ 1.16 billion $ 4.62 million
Nov 6, 2024 $ 8.92
+4.07%
$ 1.14 billion $ 3.85 million
Nov 5, 2024 $ 8.57
+2.14%
$ 1.1 billion $ 3.56 million
Nov 4, 2024 $ 8.39
+0.04%
$ 1.07 billion $ 3.13 million
Nov 3, 2024 $ 8.38
-0.84%
$ 1.07 billion $ 3.36 million
Nov 2, 2024 $ 8.46
-1.53%
$ 1.08 billion $ 3.19 million
Nov 1, 2024 $ 8.59
+0.47%
$ 1.1 billion $ 3.46 million
Oct 31, 2024 $ 8.55
-2.23%
$ 1.09 billion $ 3.12 million
Oct 30, 2024 $ 8.74
-2.31%
$ 1.12 billion $ 3.32 million
Oct 29, 2024 $ 8.95
+2.06%
$ 1.15 billion $ 3.77 million
Oct 28, 2024 $ 8.77
+1.01%
$ 1.12 billion $ 3.56 million
Oct 27, 2024 $ 8.67
+0.55%
$ 1.11 billion $ 3.2 million
Oct 26, 2024 $ 8.62
+0.38%
$ 1.1 billion $ 3.27 million
Oct 25, 2024 $ 8.59
-1.79%
$ 1.1 billion $ 3.48 million
Oct 24, 2024 $ 8.75
+1.25%
$ 1.12 billion $ 3.48 million
Oct 23, 2024 $ 8.64
-2.58%
$ 1.11 billion $ 3.66 million
Oct 22, 2024 $ 8.87
-0.39%
$ 1.14 billion $ 3.22 million
Oct 21, 2024 $ 8.9
-1.93%
$ 1.14 billion $ 3.69 million
Oct 20, 2024 $ 9.08
+0.31%
$ 1.16 billion $ 3.49 million
Oct 19, 2024 $ 9.05
-0.37%
$ 1.16 billion $ 2.99 million
Oct 18, 2024 $ 9.08
+0.49%
$ 1.16 billion $ 3.31 million
Oct 17, 2024 $ 9.04
-0.55%
$ 1.16 billion $ 3.73 million
Oct 16, 2024 $ 9.09
-0.42%
$ 1.16 billion $ 3.58 million
Oct 15, 2024 $ 9.12
-1.96%
$ 1.17 billion $ 3.61 million
Oct 14, 2024 $ 9.31
+1.89%
$ 1.19 billion $ 3.17 million
Oct 13, 2024 $ 9.13
-1.63%
$ 1.17 billion $ 2.76 million
Oct 12, 2024 $ 9.29
+1.95%
$ 1.19 billion $ 2.76 million
Oct 11, 2024 $ 9.11
+1.36%
$ 1.17 billion $ 2.95 million
Oct 10, 2024 $ 8.99
+1.28%
$ 1.15 billion $ 3.22 million
Oct 9, 2024 $ 8.87
-1.52%
$ 1.14 billion $ 3.27 million
Oct 8, 2024 $ 9.01
+1.90%
$ 1.15 billion $ 3.14 million
Oct 7, 2024 $ 8.84
+1.72%
$ 1.13 billion $ 3.07 million
Oct 6, 2024 $ 8.69
+1.06%
$ 1.11 billion $ 2.65 million
Oct 5, 2024 $ 8.6
+0.09%
$ 1.1 billion $ 2.53 million
Oct 4, 2024 $ 8.6
+2.17%
$ 1.1 billion $ 2.83 million
Oct 3, 2024 $ 8.42
+0.47%
$ 1.08 billion $ 2.78 million
Oct 2, 2024 $ 8.38
+0.65%
$ 1.07 billion $ 3.06 million
Oct 1, 2024 $ 8.33
-4.01%
$ 1.07 billion $ 3.61 million
Sep 30, 2024 $ 8.67
-3.95%
$ 1.11 billion $ 2.98 million
Sep 29, 2024 $ 9.04
+0.61%
$ 1.16 billion $ 2.75 million
Sep 28, 2024 $ 8.99
-1.29%
$ 1.15 billion $ 3.05 million
Sep 27, 2024 $ 9.1
+1.24%
$ 1.17 billion $ 3.24 million
Sep 26, 2024 $ 8.99
+3.33%
$ 1.15 billion $ 3.53 million
Sep 25, 2024 $ 8.7
-2.52%
$ 1.11 billion $ 2.92 million
Sep 24, 2024 $ 8.92
+1.57%
$ 1.14 billion $ 3.28 million
Sep 23, 2024 $ 8.78
+0.83%
$ 1.12 billion $ 3.26 million
Sep 22, 2024 $ 8.71
+1.07%
$ 1.12 billion $ 1.33 million
Sep 21, 2024 $ 8.62
+1.72%
$ 1.1 billion $ 912,280
Sep 20, 2024 $ 8.47
+1.41%
$ 1.09 billion $ 1.48 million