GateToken Historical Data

GT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 4.21
-1.04%
$ 584.79 million $ 638,756
Jun 27, 2023 $ 4.25
+0.24%
$ 590.94 million $ 535,392
Jun 26, 2023 $ 4.24
-0.43%
$ 589.54 million $ 649,295
Jun 25, 2023 $ 4.26
+0.37%
$ 592.09 million $ 760,865
Jun 24, 2023 $ 4.24
-1.07%
$ 589.82 million $ 568,296
Jun 23, 2023 $ 4.29
+2.14%
$ 596.23 million $ 1.19 million
Jun 22, 2023 $ 4.2
-1.36%
$ 583.74 million $ 1.09 million
Jun 21, 2023 $ 4.26
+5.27%
$ 591.83 million $ 1.86 million
Jun 20, 2023 $ 4.04
+0.94%
$ 562.21 million $ 1.18 million
Jun 19, 2023 $ 4.01
+0.31%
$ 556.98 million $ 745,446
Jun 18, 2023 $ 3.99
-0.29%
$ 555.24 million $ 317,673
Jun 17, 2023 $ 4.01
+0.04%
$ 556.89 million $ 505,807
Jun 16, 2023 $ 4
+0.38%
$ 556.69 million $ 702,127
Jun 15, 2023 $ 3.99
+1.21%
$ 554.6 million $ 800,536
Jun 14, 2023 $ 3.94
-1.55%
$ 547.97 million $ 1.25 million
Jun 13, 2023 $ 4.01
-2.11%
$ 556.79 million $ 710,367
Jun 12, 2023 $ 4.09
+1.63%
$ 568.53 million $ 653,618
Jun 11, 2023 $ 4.02
+1.35%
$ 559.4 million $ 1.03 million
Jun 10, 2023 $ 3.96
-4.22%
$ 551.21 million $ 2.64 million
Jun 9, 2023 $ 4.14
+0.69%
$ 575.49 million $ 624,584
Jun 8, 2023 $ 4.11
+2.30%
$ 571.52 million $ 575,696
Jun 7, 2023 $ 4.02
-5.49%
$ 558.65 million $ 701,295
Jun 6, 2023 $ 4.25
+4.91%
$ 591.09 million $ 1.23 million
Jun 5, 2023 $ 4.05
-4.91%
$ 563.45 million $ 2.2 million
Jun 4, 2023 $ 4.26
-3.54%
$ 592.51 million $ 1.61 million
Jun 3, 2023 $ 4.42
+0.11%
$ 614.23 million $ 486,041
Jun 2, 2023 $ 4.42
+6.19%
$ 614.63 million $ 1.08 million
Jun 1, 2023 $ 4.16
-9.40%
$ 578.82 million $ 1.93 million
May 31, 2023 $ 4.59
-6.39%
$ 638.33 million $ 1.64 million
May 30, 2023 $ 4.91
+0.56%
$ 681.89 million $ 637,068
May 29, 2023 $ 4.88
-0.03%
$ 678.09 million $ 656,524
May 28, 2023 $ 4.88
+1.18%
$ 678.28 million $ 902,701
May 27, 2023 $ 4.82
+1.50%
$ 670.37 million $ 537,388
May 26, 2023 $ 4.75
-0.02%
$ 660.47 million $ 571,415
May 25, 2023 $ 4.75
-1.88%
$ 660.57 million $ 977,750
May 24, 2023 $ 4.84
-0.66%
$ 673.26 million $ 924,691
May 23, 2023 $ 4.87
-0.82%
$ 677.56 million $ 717,023
May 22, 2023 $ 4.91
-0.75%
$ 683.16 million $ 544,717
May 21, 2023 $ 4.95
-0.92%
$ 688.33 million $ 405,365
May 20, 2023 $ 5
+1.71%
$ 694.75 million $ 460,851
May 19, 2023 $ 4.91
+1.12%
$ 683.09 million $ 814,183
May 18, 2023 $ 4.86
-0.87%
$ 675.11 million $ 590,767
May 17, 2023 $ 4.9
-2.01%
$ 681.06 million $ 1.32 million
May 16, 2023 $ 5
-0.38%
$ 695.03 million $ 790,598
May 15, 2023 $ 5.02
-2.73%
$ 697.71 million $ 1.09 million
May 14, 2023 $ 5.16
+0.56%
$ 717.26 million $ 839,050
May 13, 2023 $ 5.13
+3.56%
$ 713.3 million $ 804,308
May 12, 2023 $ 4.95
-0.65%
$ 688.75 million $ 964,528
May 11, 2023 $ 4.99
-3.84%
$ 693.27 million $ 1.37 million
May 10, 2023 $ 5.19
+1.89%
$ 720.92 million $ 940,936