GateToken Historical Data

GT Page 22
Download
Date Close Price change Market cap Trading volume
Aug 17, 2023 $ 3.92
-3.81%
$ 538.84 million $ 1.05 million
Aug 16, 2023 $ 4.08
+0.22%
$ 560.24 million $ 602,721
Aug 15, 2023 $ 4.07
-0.39%
$ 559.02 million $ 623,218
Aug 14, 2023 $ 4.09
-0.06%
$ 561.22 million $ 492,858
Aug 13, 2023 $ 4.09
-0.21%
$ 561.56 million $ 534,592
Aug 12, 2023 $ 4.1
-0.01%
$ 562.75 million $ 298,563
Aug 11, 2023 $ 4.1
+0.25%
$ 562.82 million $ 922,428
Aug 10, 2023 $ 4.09
-0.03%
$ 561.4 million $ 639,366
Aug 9, 2023 $ 4.09
-0.15%
$ 561.58 million $ 916,080
Aug 8, 2023 $ 4.09
+0.05%
$ 562.43 million $ 645,940
Aug 7, 2023 $ 4.09
-0.39%
$ 562.12 million $ 566,172
Aug 6, 2023 $ 4.11
-0.76%
$ 564.31 million $ 455,342
Aug 5, 2023 $ 4.14
+0.11%
$ 568.63 million $ 333,249
Aug 4, 2023 $ 4.13
+0.47%
$ 567.99 million $ 745,076
Aug 3, 2023 $ 4.12
-0.57%
$ 565.3 million $ 424,024
Aug 2, 2023 $ 4.14
-0.83%
$ 575.36 million $ 675,300
Aug 1, 2023 $ 4.17
+0.88%
$ 580.15 million $ 1.15 million
Jul 31, 2023 $ 4.14
-0.66%
$ 575.08 million $ 859,624
Jul 30, 2023 $ 4.16
-1.62%
$ 578.9 million $ 573,365
Jul 29, 2023 $ 4.23
+0.12%
$ 588.41 million $ 322,908
Jul 28, 2023 $ 4.23
-0.04%
$ 587.7 million $ 733,366
Jul 27, 2023 $ 4.23
-0.22%
$ 587.93 million $ 616,877
Jul 26, 2023 $ 4.24
+0.45%
$ 589.29 million $ 794,337
Jul 25, 2023 $ 4.22
+0.98%
$ 586.66 million $ 851,402
Jul 24, 2023 $ 4.18
-0.85%
$ 580.93 million $ 686,754
Jul 23, 2023 $ 4.21
+0.34%
$ 585.88 million $ 448,927
Jul 22, 2023 $ 4.2
-0.45%
$ 583.89 million $ 433,129
Jul 21, 2023 $ 4.22
-0.06%
$ 586.54 million $ 452,305
Jul 20, 2023 $ 4.22
-0.52%
$ 586.91 million $ 748,369
Jul 19, 2023 $ 4.24
-0.08%
$ 589.99 million $ 505,483
Jul 18, 2023 $ 4.25
-0.84%
$ 590.48 million $ 615,096
Jul 17, 2023 $ 4.28
-1.51%
$ 595.49 million $ 698,821
Jul 16, 2023 $ 4.35
-0.20%
$ 604.64 million $ 497,633
Jul 15, 2023 $ 4.36
+0.44%
$ 605.85 million $ 947,480
Jul 14, 2023 $ 4.34
-1.23%
$ 603.15 million $ 1.21 million
Jul 13, 2023 $ 4.39
+2.62%
$ 610.66 million $ 941,695
Jul 12, 2023 $ 4.28
-0.13%
$ 595.05 million $ 616,314
Jul 11, 2023 $ 4.29
+0.43%
$ 595.84 million $ 620,326
Jul 10, 2023 $ 4.27
-0.26%
$ 593.31 million $ 750,673
Jul 9, 2023 $ 4.28
+0.33%
$ 594.85 million $ 534,673
Jul 8, 2023 $ 4.26
+0.40%
$ 592.91 million $ 361,447
Jul 7, 2023 $ 4.25
-0.11%
$ 590.54 million $ 610,001
Jul 6, 2023 $ 4.25
-2.12%
$ 591.2 million $ 1.03 million
Jul 5, 2023 $ 4.34
-1.01%
$ 604.02 million $ 1.04 million
Jul 4, 2023 $ 4.39
-0.93%
$ 610.19 million $ 923,225
Jul 3, 2023 $ 4.43
-0.19%
$ 615.91 million $ 1.02 million
Jul 2, 2023 $ 4.44
+2.51%
$ 617.11 million $ 1.14 million
Jul 1, 2023 $ 4.33
+0.51%
$ 602.01 million $ 797,139
Jun 30, 2023 $ 4.31
+2.09%
$ 598.99 million $ 884,866
Jun 29, 2023 $ 4.22
+0.33%
$ 586.73 million $ 606,971