GateToken Historical Data

GT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 19, 2024 $ 8.36
+1.19%
$ 1.07 billion $ 1.53 million
Sep 18, 2024 $ 8.26
+0.96%
$ 1.06 billion $ 940,392
Sep 17, 2024 $ 8.18
+2.75%
$ 1.05 billion $ 1.14 million
Sep 16, 2024 $ 7.96
-0.75%
$ 1.02 billion $ 1.2 million
Sep 15, 2024 $ 8.02
-0.99%
$ 1.03 billion $ 758,483
Sep 14, 2024 $ 8.1
-1.80%
$ 1.06 billion $ 1.18 million
Sep 13, 2024 $ 8.25
+4.37%
$ 1.08 billion $ 1.4 million
Sep 12, 2024 $ 7.91
+1.44%
$ 1.03 billion $ 1.1 million
Sep 11, 2024 $ 7.8
+1.42%
$ 1.02 billion $ 1.27 million
Sep 10, 2024 $ 7.69
+1.48%
$ 1 billion $ 1.03 million
Sep 9, 2024 $ 7.58
+2.91%
$ 987.61 million $ 1.24 million
Sep 8, 2024 $ 7.36
+1.29%
$ 959.6 million $ 537,351
Sep 7, 2024 $ 7.27
+1.97%
$ 947.56 million $ 912,810
Sep 6, 2024 $ 7.13
-2.46%
$ 929.28 million $ 1.6 million
Sep 5, 2024 $ 7.31
-1.44%
$ 952.7 million $ 912,462
Sep 4, 2024 $ 7.41
-0.27%
$ 965.63 million $ 1.06 million
Sep 3, 2024 $ 7.43
-0.57%
$ 968.22 million $ 805,988
Sep 2, 2024 $ 7.47
+1.63%
$ 973.82 million $ 1.36 million
Sep 1, 2024 $ 7.35
-1.82%
$ 958.32 million $ 699,609
Aug 31, 2024 $ 7.49
+0.24%
$ 976.09 million $ 421,912
Aug 30, 2024 $ 7.47
-0.18%
$ 973.96 million $ 907,351
Aug 29, 2024 $ 7.48
+2.28%
$ 975.7 million $ 915,375
Aug 28, 2024 $ 7.32
+1.81%
$ 953.9 million $ 1.31 million
Aug 27, 2024 $ 7.19
-2.93%
$ 936.71 million $ 1.89 million
Aug 26, 2024 $ 7.4
-5.59%
$ 964.49 million $ 1.48 million
Aug 25, 2024 $ 7.84
-1.23%
$ 1.02 billion $ 938,416
Aug 24, 2024 $ 7.93
+0.12%
$ 1.03 billion $ 1.11 million
Aug 23, 2024 $ 7.93
+0.94%
$ 1.03 billion $ 1.49 million
Aug 22, 2024 $ 7.86
+3.24%
$ 1.02 billion $ 1.37 million
Aug 21, 2024 $ 7.61
+1.45%
$ 992.23 million $ 1.31 million
Aug 20, 2024 $ 7.49
+0.27%
$ 976.51 million $ 1.69 million
Aug 19, 2024 $ 7.47
+2.21%
$ 973.87 million $ 981,597
Aug 18, 2024 $ 7.31
-0.43%
$ 952.81 million $ 839,340
Aug 17, 2024 $ 7.34
+2.86%
$ 957.36 million $ 898,570
Aug 16, 2024 $ 7.14
+0.49%
$ 930.75 million $ 889,779
Aug 15, 2024 $ 7.11
-1.61%
$ 926.61 million $ 1.14 million
Aug 14, 2024 $ 7.22
-0.85%
$ 941.71 million $ 1.27 million
Aug 13, 2024 $ 7.29
+0.94%
$ 949.82 million $ 1.09 million
Aug 12, 2024 $ 7.23
+2.47%
$ 942.16 million $ 1.37 million
Aug 11, 2024 $ 7.06
-2.63%
$ 919.89 million $ 1.09 million
Aug 10, 2024 $ 7.24
+1.50%
$ 944.22 million $ 791,905
Aug 9, 2024 $ 7.14
-0.52%
$ 931.1 million $ 1.23 million
Aug 8, 2024 $ 7.18
+8.51%
$ 935.86 million $ 1.66 million
Aug 7, 2024 $ 6.62
-1.96%
$ 862.5 million $ 2.68 million
Aug 6, 2024 $ 6.75
+2.92%
$ 879.8 million $ 1.74 million
Aug 5, 2024 $ 6.56
-2.42%
$ 854.81 million $ 6.32 million
Aug 4, 2024 $ 6.72
-5.43%
$ 875.97 million $ 2.19 million
Aug 3, 2024 $ 7.11
+0.07%
$ 927.37 million $ 1.7 million
Aug 2, 2024 $ 7.11
-5.25%
$ 927.01 million $ 2.02 million
Aug 1, 2024 $ 7.5
-0.39%
$ 977.59 million $ 1.91 million