GateToken Historical Data

GT Page 19
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 4.87
-0.47%
$ 664.04 million $ 916,747
Jan 13, 2024 $ 4.9
-2.13%
$ 667.21 million $ 1.4 million
Jan 12, 2024 $ 5.01
+0.28%
$ 682.24 million $ 1.66 million
Jan 11, 2024 $ 4.99
-3.07%
$ 680.1 million $ 2.21 million
Jan 10, 2024 $ 5.15
+2.72%
$ 701.68 million $ 1.7 million
Jan 9, 2024 $ 5.01
-1.18%
$ 682.71 million $ 1.24 million
Jan 8, 2024 $ 5.07
+0.87%
$ 690.82 million $ 1.42 million
Jan 7, 2024 $ 5.03
-1.30%
$ 684.68 million $ 1.12 million
Jan 6, 2024 $ 5.09
+0.48%
$ 693.7 million $ 1.55 million
Jan 5, 2024 $ 5.06
+0.66%
$ 689.34 million $ 1.64 million
Jan 4, 2024 $ 5.03
+0.56%
$ 684.83 million $ 1.71 million
Jan 3, 2024 $ 5
-2.57%
$ 681.11 million $ 1.66 million
Jan 2, 2024 $ 5.13
+0.21%
$ 699.11 million $ 1.6 million
Jan 1, 2024 $ 5.12
+0.32%
$ 697.59 million $ 889,783
Dec 31, 2023 $ 5.1
-1.36%
$ 695.43 million $ 1.05 million
Dec 30, 2023 $ 5.18
-0.38%
$ 705.1 million $ 866,514
Dec 29, 2023 $ 5.2
+0.16%
$ 707.78 million $ 989,748
Dec 28, 2023 $ 5.19
-0.74%
$ 706.65 million $ 1.18 million
Dec 27, 2023 $ 5.23
-0.93%
$ 711.94 million $ 1.26 million
Dec 26, 2023 $ 5.27
+2.16%
$ 718.58 million $ 1.65 million
Dec 25, 2023 $ 5.16
+1.15%
$ 703.52 million $ 1.14 million
Dec 24, 2023 $ 5.1
-4.65%
$ 695.45 million $ 2.03 million
Dec 23, 2023 $ 5.35
-0.34%
$ 729.39 million $ 931,208
Dec 22, 2023 $ 5.37
+1.39%
$ 731.83 million $ 1.17 million
Dec 21, 2023 $ 5.3
+0.54%
$ 721.76 million $ 1.16 million
Dec 20, 2023 $ 5.27
+1.29%
$ 717.88 million $ 1.4 million
Dec 19, 2023 $ 5.2
-1.09%
$ 708.44 million $ 1.64 million
Dec 18, 2023 $ 5.26
+2.97%
$ 716.27 million $ 3.24 million
Dec 17, 2023 $ 5.11
-6.73%
$ 695.62 million $ 2.45 million
Dec 16, 2023 $ 5.47
+4.48%
$ 745.81 million $ 2.47 million
Dec 15, 2023 $ 5.24
+8.08%
$ 713.91 million $ 3.79 million
Dec 14, 2023 $ 4.85
+3.39%
$ 660.64 million $ 1.59 million
Dec 13, 2023 $ 4.69
-1.38%
$ 638.78 million $ 1.28 million
Dec 12, 2023 $ 4.75
+2.71%
$ 647.72 million $ 1.75 million
Dec 11, 2023 $ 4.63
-2.57%
$ 630.6 million $ 1.93 million
Dec 10, 2023 $ 4.75
+6.49%
$ 647.34 million $ 1.69 million
Dec 9, 2023 $ 4.46
+2.89%
$ 607.87 million $ 1.23 million
Dec 8, 2023 $ 4.34
+1.23%
$ 590.75 million $ 1.16 million
Dec 7, 2023 $ 4.28
+0.60%
$ 583.74 million $ 1.07 million
Dec 6, 2023 $ 4.26
-0.76%
$ 580.24 million $ 1.21 million
Dec 5, 2023 $ 4.29
+0.07%
$ 584.74 million $ 1.35 million
Dec 4, 2023 $ 4.29
+0.53%
$ 584.32 million $ 1.42 million
Dec 3, 2023 $ 4.27
-0.43%
$ 581.24 million $ 884,347
Dec 2, 2023 $ 4.29
+0.11%
$ 583.77 million $ 845,173
Dec 1, 2023 $ 4.28
+0.77%
$ 583.12 million $ 700,648
Nov 30, 2023 $ 4.25
-0.15%
$ 578.66 million $ 519,671
Nov 29, 2023 $ 4.25
+1.16%
$ 579.51 million $ 779,350
Nov 28, 2023 $ 4.21
-0.30%
$ 572.93 million $ 760,638
Nov 27, 2023 $ 4.22
-0.60%
$ 574.59 million $ 817,605
Nov 26, 2023 $ 4.24
+0.81%
$ 578.08 million $ 558,736