GateToken Historical Data

GT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 7.46
+6.26%
$ 997.2 million $ 7.18 million
Apr 21, 2024 $ 7.03
-1.19%
$ 938.49 million $ 5.04 million
Apr 20, 2024 $ 7.11
+4.34%
$ 949.79 million $ 4.42 million
Apr 19, 2024 $ 6.81
+1.03%
$ 910.2 million $ 6.85 million
Apr 18, 2024 $ 6.74
+1.39%
$ 900.91 million $ 7.66 million
Apr 17, 2024 $ 6.65
-2.53%
$ 887.92 million $ 9.25 million
Apr 16, 2024 $ 6.82
-2.28%
$ 911.06 million $ 7.5 million
Apr 15, 2024 $ 6.98
-3.27%
$ 932.29 million $ 9.14 million
Apr 14, 2024 $ 7.22
+3.20%
$ 963.84 million $ 10.56 million
Apr 13, 2024 $ 6.99
-3.97%
$ 933.98 million $ 16.96 million
Apr 12, 2024 $ 7.28
-8.75%
$ 972.63 million $ 13.23 million
Apr 11, 2024 $ 7.98
+1.37%
$ 1.07 billion $ 13.47 million
Apr 10, 2024 $ 7.87
+1.64%
$ 1.05 billion $ 14.59 million
Apr 9, 2024 $ 7.74
-2.01%
$ 1.03 billion $ 25.5 million
Apr 8, 2024 $ 7.9
+1.81%
$ 1.06 billion $ 21.81 million
Apr 7, 2024 $ 7.76
+0.27%
$ 1.04 billion $ 26.26 million
Apr 6, 2024 $ 7.74
+0.37%
$ 1.03 billion $ 27.7 million
Apr 5, 2024 $ 7.71
-4.88%
$ 1.03 billion $ 29.77 million
Apr 4, 2024 $ 8.11
-1.19%
$ 1.08 billion $ 18.95 million
Apr 3, 2024 $ 8.21
-4.35%
$ 1.1 billion $ 25.56 million
Apr 2, 2024 $ 8.58
-12.40%
$ 1.15 billion $ 35.44 million
Apr 1, 2024 $ 9.79
-7.61%
$ 1.31 billion $ 19.23 million
Mar 31, 2024 $ 10.6
+2.59%
$ 1.42 billion $ 12.19 million
Mar 30, 2024 $ 10.33
+0.96%
$ 1.38 billion $ 31.81 million
Mar 29, 2024 $ 10.23
+2.14%
$ 1.37 billion $ 34.1 million
Mar 28, 2024 $ 10.02
+6.45%
$ 1.34 billion $ 81.68 million
Mar 27, 2024 $ 9.41
+8.29%
$ 1.26 billion $ 22.45 million
Mar 26, 2024 $ 8.69
+1.22%
$ 1.16 billion $ 18.21 million
Mar 25, 2024 $ 8.59
+4.04%
$ 1.15 billion $ 12.5 million
Mar 24, 2024 $ 8.24
+7.45%
$ 1.1 billion $ 13.43 million
Mar 23, 2024 $ 7.67
+11.31%
$ 1.02 billion $ 11.69 million
Mar 22, 2024 $ 6.89
-1.90%
$ 920.08 million $ 4.85 million
Mar 21, 2024 $ 7.02
-0.40%
$ 937.96 million $ 3.19 million
Mar 20, 2024 $ 7.05
+5.12%
$ 941.73 million $ 5.67 million
Mar 19, 2024 $ 6.71
-5.44%
$ 895.8 million $ 7.27 million
Mar 18, 2024 $ 7.09
-0.17%
$ 947.31 million $ 4.13 million
Mar 17, 2024 $ 7.1
+5.88%
$ 948.98 million $ 4.53 million
Mar 16, 2024 $ 6.71
-7.86%
$ 896.33 million $ 6.02 million
Mar 15, 2024 $ 7.28
+1.72%
$ 972.81 million $ 7.03 million
Mar 14, 2024 $ 7.16
-4.02%
$ 956.38 million $ 9.19 million
Mar 13, 2024 $ 7.46
+11.60%
$ 996.35 million $ 8.51 million
Mar 12, 2024 $ 6.68
+5.05%
$ 892.77 million $ 5.53 million
Mar 11, 2024 $ 6.36
+5.15%
$ 849.87 million $ 7.04 million
Mar 10, 2024 $ 6.05
+12.26%
$ 808.03 million $ 10.9 million
Mar 9, 2024 $ 5.39
+1.48%
$ 719.82 million $ 3.1 million
Mar 8, 2024 $ 5.31
+2.15%
$ 709.32 million $ 3.45 million
Mar 7, 2024 $ 5.2
+0.69%
$ 694.45 million $ 3.8 million
Mar 6, 2024 $ 5.16
+2.77%
$ 689.67 million $ 4.48 million
Mar 5, 2024 $ 5.02
-5.82%
$ 671.1 million $ 5.07 million
Mar 4, 2024 $ 5.33
-1.02%
$ 712.08 million $ 3.32 million