GateToken Historical Data

GT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 5.38
-1.53%
$ 719.37 million $ 2.05 million
Mar 2, 2024 $ 5.47
+5.68%
$ 730.53 million $ 2.74 million
Mar 1, 2024 $ 5.17
+1.00%
$ 691.3 million $ 2.21 million
Feb 29, 2024 $ 5.12
+2.01%
$ 684.44 million $ 3.86 million
Feb 28, 2024 $ 5.02
+0.78%
$ 670.99 million $ 3.21 million
Feb 27, 2024 $ 4.98
+1.59%
$ 665.72 million $ 1.96 million
Feb 26, 2024 $ 4.9
-0.25%
$ 655.07 million $ 1.62 million
Feb 25, 2024 $ 4.92
+1.80%
$ 656.7 million $ 1.08 million
Feb 24, 2024 $ 4.83
+2.32%
$ 645.1 million $ 1.39 million
Feb 23, 2024 $ 4.72
+0.24%
$ 630.28 million $ 1.02 million
Feb 22, 2024 $ 4.71
-0.69%
$ 628.73 million $ 1.12 million
Feb 21, 2024 $ 4.74
-0.69%
$ 633.17 million $ 1.26 million
Feb 20, 2024 $ 4.77
+0.54%
$ 637.57 million $ 1.25 million
Feb 19, 2024 $ 4.75
-0.41%
$ 634.15 million $ 1.12 million
Feb 18, 2024 $ 4.77
+1.16%
$ 636.79 million $ 847,063
Feb 17, 2024 $ 4.71
-0.32%
$ 629.64 million $ 775,253
Feb 16, 2024 $ 4.73
+0.06%
$ 631.68 million $ 1.25 million
Feb 15, 2024 $ 4.73
+0.22%
$ 631.34 million $ 1.31 million
Feb 14, 2024 $ 4.72
+1.17%
$ 629.92 million $ 1.34 million
Feb 13, 2024 $ 4.66
-0.45%
$ 622.69 million $ 1.42 million
Feb 12, 2024 $ 4.68
-0.50%
$ 625.45 million $ 1.42 million
Feb 11, 2024 $ 4.7
-0.95%
$ 628.52 million $ 707,675
Feb 10, 2024 $ 4.75
-1.03%
$ 634.43 million $ 1.01 million
Feb 9, 2024 $ 4.8
+0.45%
$ 641.01 million $ 1.1 million
Feb 8, 2024 $ 4.78
-0.55%
$ 638.13 million $ 1.07 million
Feb 7, 2024 $ 4.8
+1.03%
$ 641.58 million $ 844,302
Feb 6, 2024 $ 4.75
+1.22%
$ 634.96 million $ 715,275
Feb 5, 2024 $ 4.7
-1.64%
$ 627.33 million $ 813,784
Feb 4, 2024 $ 4.77
-0.91%
$ 637.31 million $ 689,983
Feb 3, 2024 $ 4.82
+4.00%
$ 656.05 million $ 1.17 million
Feb 2, 2024 $ 4.63
-3.72%
$ 630.88 million $ 1.47 million
Feb 1, 2024 $ 4.81
+2.30%
$ 655.24 million $ 903,250
Jan 31, 2024 $ 4.7
-0.80%
$ 640.41 million $ 975,831
Jan 30, 2024 $ 4.74
-0.32%
$ 645.44 million $ 920,071
Jan 29, 2024 $ 4.75
-1.19%
$ 647.47 million $ 1.28 million
Jan 28, 2024 $ 4.81
+1.56%
$ 655.23 million $ 649,855
Jan 27, 2024 $ 4.74
+1.22%
$ 645.25 million $ 609,795
Jan 26, 2024 $ 4.68
+3.95%
$ 637.55 million $ 753,094
Jan 25, 2024 $ 4.5
-0.87%
$ 613.33 million $ 830,358
Jan 24, 2024 $ 4.54
-1.47%
$ 618.82 million $ 906,253
Jan 23, 2024 $ 4.61
-1.65%
$ 628.05 million $ 1.64 million
Jan 22, 2024 $ 4.69
-1.42%
$ 638.56 million $ 901,204
Jan 21, 2024 $ 4.76
+0.53%
$ 647.79 million $ 455,663
Jan 20, 2024 $ 4.73
-0.16%
$ 644.42 million $ 678,222
Jan 19, 2024 $ 4.74
-1.67%
$ 645.38 million $ 1.35 million
Jan 18, 2024 $ 4.82
-2.68%
$ 656.31 million $ 1.36 million
Jan 17, 2024 $ 4.95
+0.51%
$ 674.3 million $ 853,828
Jan 16, 2024 $ 4.92
-0.80%
$ 670.84 million $ 1.02 million
Jan 15, 2024 $ 4.96
+1.83%
$ 676.24 million $ 1.03 million
Jan 14, 2024 $ 4.87
-0.47%
$ 664.04 million $ 916,747