GateToken Historical Data

GT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 31, 2024 $ 7.54
-1.16%
$ 983.12 million $ 1.31 million
Jul 30, 2024 $ 7.63
+0.47%
$ 994.78 million $ 1.36 million
Jul 29, 2024 $ 7.6
-1.24%
$ 990.33 million $ 1.74 million
Jul 28, 2024 $ 7.69
+0.28%
$ 1 billion $ 954,779
Jul 27, 2024 $ 7.67
+0.99%
$ 999.77 million $ 1.4 million
Jul 26, 2024 $ 7.6
+1.56%
$ 990.45 million $ 1.52 million
Jul 25, 2024 $ 7.48
-0.38%
$ 975.3 million $ 1.97 million
Jul 24, 2024 $ 7.51
-0.81%
$ 979.06 million $ 1.43 million
Jul 23, 2024 $ 7.57
-2.01%
$ 987.06 million $ 3.01 million
Jul 22, 2024 $ 7.73
-1.68%
$ 1.01 billion $ 215.02 million
Jul 21, 2024 $ 7.86
+0.40%
$ 1.02 billion $ 6.57 million
Jul 20, 2024 $ 7.83
-0.66%
$ 1.02 billion $ 1.65 million
Jul 19, 2024 $ 7.88
+2.74%
$ 1.03 billion $ 2.28 million
Jul 18, 2024 $ 7.67
+0.02%
$ 999.8 million $ 1.76 million
Jul 17, 2024 $ 7.67
-1.22%
$ 999.61 million $ 2.54 million
Jul 16, 2024 $ 7.76
+0.57%
$ 1.01 billion $ 3.22 million
Jul 15, 2024 $ 7.72
+6.17%
$ 1.01 billion $ 2.93 million
Jul 14, 2024 $ 7.27
+1.67%
$ 947.94 million $ 1.52 million
Jul 13, 2024 $ 7.15
+2.03%
$ 932.31 million $ 1.3 million
Jul 12, 2024 $ 7.01
+1.76%
$ 914.32 million $ 1.79 million
Jul 11, 2024 $ 6.89
-0.20%
$ 898.51 million $ 1.81 million
Jul 10, 2024 $ 6.91
+0.45%
$ 900.28 million $ 1.72 million
Jul 9, 2024 $ 6.88
+1.47%
$ 896.25 million $ 1.81 million
Jul 8, 2024 $ 6.78
+1.39%
$ 883.26 million $ 3.79 million
Jul 7, 2024 $ 6.68
-4.76%
$ 871.13 million $ 1.79 million
Jul 6, 2024 $ 7.02
+4.32%
$ 914.66 million $ 2.38 million
Jul 5, 2024 $ 6.73
-5.82%
$ 876.79 million $ 6.07 million
Jul 4, 2024 $ 7.14
-6.14%
$ 931.14 million $ 4.77 million
Jul 3, 2024 $ 7.61
-2.80%
$ 992.02 million $ 2.15 million
Jul 2, 2024 $ 7.83
-0.62%
$ 1.02 billion $ 1.63 million
Jul 1, 2024 $ 7.87
-0.36%
$ 1.03 billion $ 2.65 million
Jun 30, 2024 $ 7.9
+1.71%
$ 1.03 billion $ 2.37 million
Jun 29, 2024 $ 7.77
+1.02%
$ 1.01 billion $ 2.24 million
Jun 28, 2024 $ 7.69
-1.45%
$ 1 billion $ 3.28 million
Jun 27, 2024 $ 7.8
+2.65%
$ 1.02 billion $ 3.31 million
Jun 26, 2024 $ 7.6
-0.82%
$ 991.13 million $ 3.48 million
Jun 25, 2024 $ 7.67
+0.87%
$ 999.36 million $ 3.57 million
Jun 24, 2024 $ 7.6
-0.44%
$ 990.79 million $ 6.62 million
Jun 23, 2024 $ 7.63
-3.28%
$ 995.13 million $ 3.25 million
Jun 22, 2024 $ 7.89
-0.11%
$ 1.03 billion $ 1.46 million
Jun 21, 2024 $ 7.9
-1.51%
$ 1.03 billion $ 3.46 million
Jun 20, 2024 $ 8.02
-0.62%
$ 1.05 billion $ 2.53 million
Jun 19, 2024 $ 8.07
+1.15%
$ 1.05 billion $ 3.77 million
Jun 18, 2024 $ 7.98
-4.56%
$ 1.04 billion $ 8.18 million
Jun 17, 2024 $ 8.36
-2.63%
$ 1.09 billion $ 5.23 million
Jun 16, 2024 $ 8.59
+2.12%
$ 1.12 billion $ 1.93 million
Jun 15, 2024 $ 8.41
+1.18%
$ 1.1 billion $ 1.9 million
Jun 14, 2024 $ 8.31
+1.45%
$ 1.08 billion $ 3.63 million
Jun 13, 2024 $ 8.19
-3.84%
$ 1.07 billion $ 4.69 million
Jun 12, 2024 $ 8.52
+2.74%
$ 1.11 billion $ 8.02 million