GateToken Historical Data

GT Page 20
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 4.21
-1.71%
$ 573.44 million $ 1.08 million
Nov 24, 2023 $ 4.28
-1.43%
$ 583.36 million $ 979,658
Nov 23, 2023 $ 4.34
+1.97%
$ 591.82 million $ 730,244
Nov 22, 2023 $ 4.26
+0.02%
$ 580.37 million $ 1 million
Nov 21, 2023 $ 4.26
-1.76%
$ 580.29 million $ 1.23 million
Nov 20, 2023 $ 4.34
+2.73%
$ 590.69 million $ 1.41 million
Nov 19, 2023 $ 4.22
+2.02%
$ 575.02 million $ 944,656
Nov 18, 2023 $ 4.14
-0.24%
$ 563.6 million $ 827,230
Nov 17, 2023 $ 4.15
+0.44%
$ 565.08 million $ 1.06 million
Nov 16, 2023 $ 4.13
-1.87%
$ 562.58 million $ 1.38 million
Nov 15, 2023 $ 4.21
+3.97%
$ 573.32 million $ 1.28 million
Nov 14, 2023 $ 4.05
-1.38%
$ 551.47 million $ 1.54 million
Nov 13, 2023 $ 4.1
-2.48%
$ 559.18 million $ 1.09 million
Nov 12, 2023 $ 4.21
+0.29%
$ 573.25 million $ 1.2 million
Nov 11, 2023 $ 4.2
-1.86%
$ 571.67 million $ 1.14 million
Nov 10, 2023 $ 4.28
+1.52%
$ 582.51 million $ 1.38 million
Nov 9, 2023 $ 4.21
-0.59%
$ 573.76 million $ 1.9 million
Nov 8, 2023 $ 4.24
+5.23%
$ 577.69 million $ 1.5 million
Nov 7, 2023 $ 4.03
-0.91%
$ 548.96 million $ 1.02 million
Nov 6, 2023 $ 4.07
+4.58%
$ 554.28 million $ 1.04 million
Nov 5, 2023 $ 3.89
-0.91%
$ 529.99 million $ 1.27 million
Nov 4, 2023 $ 3.93
+1.26%
$ 534.9 million $ 854,388
Nov 3, 2023 $ 3.88
-0.59%
$ 528.29 million $ 1.15 million
Nov 2, 2023 $ 3.9
+0.38%
$ 531.06 million $ 1.95 million
Nov 1, 2023 $ 3.88
+1.98%
$ 529.04 million $ 1.47 million
Oct 31, 2023 $ 3.81
-0.70%
$ 518.61 million $ 1.36 million
Oct 30, 2023 $ 3.83
+0.34%
$ 522.27 million $ 1.01 million
Oct 29, 2023 $ 3.82
-0.58%
$ 520.54 million $ 836,103
Oct 28, 2023 $ 3.84
+0.68%
$ 523.6 million $ 678,598
Oct 27, 2023 $ 3.82
-0.80%
$ 520.04 million $ 1.01 million
Oct 26, 2023 $ 3.85
-0.87%
$ 524.2 million $ 1.56 million
Oct 25, 2023 $ 3.88
-0.25%
$ 529.18 million $ 1.79 million
Oct 24, 2023 $ 3.89
+0.17%
$ 530.6 million $ 2.48 million
Oct 23, 2023 $ 3.88
+3.69%
$ 527.98 million $ 1.95 million
Oct 22, 2023 $ 3.74
+0.13%
$ 509.18 million $ 740,670
Oct 21, 2023 $ 3.73
+0.67%
$ 508.42 million $ 689,643
Oct 20, 2023 $ 3.71
+2.15%
$ 504.81 million $ 987,418
Oct 19, 2023 $ 3.63
-2.06%
$ 494.2 million $ 873,538
Oct 18, 2023 $ 3.7
+0.20%
$ 504.43 million $ 467,957
Oct 17, 2023 $ 3.69
-1.49%
$ 507.51 million $ 734,992
Oct 16, 2023 $ 3.75
+1.47%
$ 515.06 million $ 695,534
Oct 15, 2023 $ 3.7
+0.84%
$ 508.31 million $ 434,856
Oct 14, 2023 $ 3.67
+0.62%
$ 503.95 million $ 292,160
Oct 13, 2023 $ 3.65
+0.84%
$ 500.93 million $ 386,522
Oct 12, 2023 $ 3.62
+0.40%
$ 496.71 million $ 406,193
Oct 11, 2023 $ 3.6
-0.95%
$ 494.79 million $ 515,410
Oct 10, 2023 $ 3.64
-0.24%
$ 499.62 million $ 369,442
Oct 9, 2023 $ 3.65
-0.01%
$ 500.98 million $ 439,143
Oct 8, 2023 $ 3.65
-0.71%
$ 500.97 million $ 286,182
Oct 7, 2023 $ 3.67
-1.24%
$ 504.59 million $ 349,472