GateToken Historical Data

GT Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 8.3
-2.79%
$ 1.08 billion $ 4.98 million
Jun 10, 2024 $ 8.53
+0.12%
$ 1.11 billion $ 2.89 million
Jun 9, 2024 $ 8.52
-0.86%
$ 1.11 billion $ 2.65 million
Jun 8, 2024 $ 8.6
+1.28%
$ 1.12 billion $ 3.79 million
Jun 7, 2024 $ 8.49
-4.00%
$ 1.11 billion $ 7.14 million
Jun 6, 2024 $ 8.84
-1.15%
$ 1.15 billion $ 5.36 million
Jun 5, 2024 $ 8.94
+4.64%
$ 1.17 billion $ 7.38 million
Jun 4, 2024 $ 8.55
+2.24%
$ 1.11 billion $ 2.8 million
Jun 3, 2024 $ 8.36
+1.95%
$ 1.09 billion $ 4.36 million
Jun 2, 2024 $ 8.2
-0.18%
$ 1.07 billion $ 2.23 million
Jun 1, 2024 $ 8.22
+0.08%
$ 1.07 billion $ 3.83 million
May 31, 2024 $ 8.21
+0.33%
$ 1.07 billion $ 3.76 million
May 30, 2024 $ 8.19
+1.50%
$ 1.07 billion $ 4.05 million
May 29, 2024 $ 8.05
+0.69%
$ 1.05 billion $ 4.75 million
May 28, 2024 $ 8
-1.02%
$ 1.04 billion $ 3.4 million
May 27, 2024 $ 8.08
+2.20%
$ 1.05 billion $ 3.16 million
May 26, 2024 $ 7.9
-0.50%
$ 1.03 billion $ 2.59 million
May 25, 2024 $ 7.94
+0.25%
$ 1.04 billion $ 2.71 million
May 24, 2024 $ 7.92
+0.85%
$ 1.03 billion $ 2.67 million
May 23, 2024 $ 7.86
-0.33%
$ 1.02 billion $ 3.41 million
May 22, 2024 $ 7.88
-4.21%
$ 1.03 billion $ 3.15 million
May 21, 2024 $ 8.22
+0.76%
$ 1.07 billion $ 4.08 million
May 20, 2024 $ 8.16
+3.82%
$ 1.06 billion $ 3.44 million
May 19, 2024 $ 7.86
-0.51%
$ 1.02 billion $ 1.89 million
May 18, 2024 $ 7.9
-0.80%
$ 1.03 billion $ 1.83 million
May 17, 2024 $ 7.96
+0.16%
$ 1.04 billion $ 6.61 million
May 16, 2024 $ 7.95
-1.24%
$ 1.04 billion $ 3.22 million
May 15, 2024 $ 8.05
+1.37%
$ 1.05 billion $ 4.25 million
May 14, 2024 $ 7.94
-2.30%
$ 1.03 billion $ 3.35 million
May 13, 2024 $ 8.12
+0.12%
$ 1.06 billion $ 4.61 million
May 12, 2024 $ 8.11
+0.55%
$ 1.06 billion $ 1.74 million
May 11, 2024 $ 8.07
-0.61%
$ 1.08 billion $ 2.4 million
May 10, 2024 $ 8.12
-1.07%
$ 1.09 billion $ 2.86 million
May 9, 2024 $ 8.21
+2.77%
$ 1.1 billion $ 3.38 million
May 8, 2024 $ 7.99
-1.14%
$ 1.07 billion $ 4.05 million
May 7, 2024 $ 8.08
-0.08%
$ 1.08 billion $ 3.05 million
May 6, 2024 $ 8.09
-0.82%
$ 1.08 billion $ 3.77 million
May 5, 2024 $ 8.15
+0.17%
$ 1.09 billion $ 5.25 million
May 4, 2024 $ 8.14
+1.49%
$ 1.09 billion $ 5.45 million
May 3, 2024 $ 8.02
+3.35%
$ 1.07 billion $ 6.49 million
May 2, 2024 $ 7.76
+1.82%
$ 1.04 billion $ 3.82 million
May 1, 2024 $ 7.65
+0.57%
$ 1.02 billion $ 7.02 million
Apr 30, 2024 $ 7.61
-2.84%
$ 1.02 billion $ 8.99 million
Apr 29, 2024 $ 7.83
-1.47%
$ 1.05 billion $ 6.45 million
Apr 28, 2024 $ 7.95
+2.24%
$ 1.06 billion $ 4.25 million
Apr 27, 2024 $ 7.77
+2.83%
$ 1.04 billion $ 6.09 million
Apr 26, 2024 $ 7.56
-0.50%
$ 1.01 billion $ 3.95 million
Apr 25, 2024 $ 7.59
+0.07%
$ 1.01 billion $ 6.47 million
Apr 24, 2024 $ 7.59
+1.17%
$ 1.01 billion $ 7.79 million
Apr 23, 2024 $ 7.5
+0.48%
$ 1 billion $ 6.97 million