GateToken Historical Data

GT Page 21
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 3.72
-0.36%
$ 511.1 million $ 479,626
Oct 5, 2023 $ 3.73
-0.61%
$ 513 million $ 413,940
Oct 4, 2023 $ 3.76
+0.51%
$ 516.3 million $ 466,932
Oct 3, 2023 $ 3.74
-0.79%
$ 513.7 million $ 622,636
Oct 2, 2023 $ 3.77
+1.26%
$ 517.42 million $ 862,958
Oct 1, 2023 $ 3.72
-0.66%
$ 510.88 million $ 523,265
Sep 30, 2023 $ 3.74
+0.08%
$ 514.27 million $ 371,007
Sep 29, 2023 $ 3.74
+0.79%
$ 513.89 million $ 599,348
Sep 28, 2023 $ 3.71
-3.99%
$ 509.81 million $ 1.3 million
Sep 27, 2023 $ 3.87
+0.10%
$ 531.01 million $ 684,596
Sep 26, 2023 $ 3.86
-0.35%
$ 530.54 million $ 400,035
Sep 25, 2023 $ 3.88
-0.39%
$ 532.31 million $ 518,638
Sep 24, 2023 $ 3.89
-0.34%
$ 534.38 million $ 343,953
Sep 23, 2023 $ 3.9
+0.99%
$ 536.23 million $ 319,684
Sep 22, 2023 $ 3.86
+0.37%
$ 530.88 million $ 398,737
Sep 21, 2023 $ 3.85
-0.86%
$ 528.98 million $ 554,379
Sep 20, 2023 $ 3.88
+0.75%
$ 533.56 million $ 486,869
Sep 19, 2023 $ 3.85
-0.15%
$ 529.45 million $ 531,666
Sep 18, 2023 $ 3.86
-0.51%
$ 530.26 million $ 551,813
Sep 17, 2023 $ 3.88
-1.51%
$ 533.09 million $ 420,452
Sep 16, 2023 $ 3.94
+0.58%
$ 541.28 million $ 429,153
Sep 15, 2023 $ 3.92
+0.51%
$ 538.34 million $ 425,102
Sep 14, 2023 $ 3.9
+0.98%
$ 535.59 million $ 491,315
Sep 13, 2023 $ 3.86
-0.11%
$ 530.29 million $ 429,634
Sep 12, 2023 $ 3.86
+1.22%
$ 530.92 million $ 573,829
Sep 11, 2023 $ 3.82
-1.23%
$ 524.51 million $ 596,705
Sep 10, 2023 $ 3.87
-0.60%
$ 531.04 million $ 415,365
Sep 9, 2023 $ 3.89
+0.13%
$ 534.21 million $ 290,008
Sep 8, 2023 $ 3.88
-0.84%
$ 533.52 million $ 477,827
Sep 7, 2023 $ 3.92
-0.60%
$ 537.92 million $ 401,235
Sep 6, 2023 $ 3.94
-0.51%
$ 541.16 million $ 391,794
Sep 5, 2023 $ 3.96
+0.56%
$ 543.72 million $ 536,283
Sep 4, 2023 $ 3.94
+0.64%
$ 540.68 million $ 422,796
Sep 3, 2023 $ 3.91
-0.16%
$ 537.26 million $ 335,595
Sep 2, 2023 $ 3.92
+0.19%
$ 537.95 million $ 308,992
Sep 1, 2023 $ 3.91
+0.37%
$ 536.9 million $ 545,509
Aug 31, 2023 $ 3.89
-0.97%
$ 534.92 million $ 639,701
Aug 30, 2023 $ 3.93
+0.26%
$ 540.17 million $ 587,838
Aug 29, 2023 $ 3.92
+1.44%
$ 538.79 million $ 750,040
Aug 28, 2023 $ 3.87
-0.48%
$ 531.08 million $ 666,181
Aug 27, 2023 $ 3.88
-0.25%
$ 533.63 million $ 857,781
Aug 26, 2023 $ 3.89
-0.25%
$ 534.96 million $ 546,310
Aug 25, 2023 $ 3.9
-0.74%
$ 536.25 million $ 448,119
Aug 24, 2023 $ 3.93
+0.47%
$ 540.25 million $ 413,596
Aug 23, 2023 $ 3.92
+1.15%
$ 539.08 million $ 494,185
Aug 22, 2023 $ 3.88
-1.01%
$ 532.95 million $ 408,230
Aug 21, 2023 $ 3.92
+0.07%
$ 538.41 million $ 456,238
Aug 20, 2023 $ 3.92
+0.50%
$ 537.99 million $ 315,671
Aug 19, 2023 $ 3.9
+0.81%
$ 535.31 million $ 516,662
Aug 18, 2023 $ 3.87
-1.54%
$ 531.01 million $ 858,044