GateToken Historical Data

GT Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 5.09
+0.98%
$ 707.53 million $ 812,712
May 8, 2023 $ 5.04
-3.70%
$ 700.51 million $ 1.46 million
May 7, 2023 $ 5.23
-0.37%
$ 727.49 million $ 1.22 million
May 6, 2023 $ 5.25
-0.56%
$ 730.23 million $ 1.58 million
May 5, 2023 $ 5.28
+1.23%
$ 734.38 million $ 1.2 million
May 4, 2023 $ 5.22
-1.09%
$ 725.45 million $ 858,255
May 3, 2023 $ 5.28
+0.48%
$ 733.47 million $ 895,256
May 2, 2023 $ 5.25
+1.62%
$ 729.96 million $ 1.11 million
May 1, 2023 $ 5.17
-2.65%
$ 718.34 million $ 972,281
Apr 30, 2023 $ 5.31
-0.72%
$ 737.87 million $ 842,437
Apr 29, 2023 $ 5.35
+1.45%
$ 743.23 million $ 446,739
Apr 28, 2023 $ 5.27
-0.77%
$ 732.62 million $ 1.17 million
Apr 27, 2023 $ 5.31
+0.97%
$ 738.27 million $ 1.64 million
Apr 26, 2023 $ 5.26
-0.88%
$ 731.19 million $ 1.58 million
Apr 25, 2023 $ 5.31
+1.13%
$ 737.71 million $ 1.4 million
Apr 24, 2023 $ 5.25
-0.57%
$ 739.76 million $ 916,639
Apr 23, 2023 $ 5.28
+0.64%
$ 744.01 million $ 688,744
Apr 22, 2023 $ 5.24
+1.13%
$ 739.28 million $ 545,494
Apr 21, 2023 $ 5.19
-2.25%
$ 730.98 million $ 1.1 million
Apr 20, 2023 $ 5.3
-0.68%
$ 747.81 million $ 1.07 million
Apr 19, 2023 $ 5.34
-4.31%
$ 752.92 million $ 945,590
Apr 18, 2023 $ 5.58
-0.34%
$ 786.82 million $ 494,409
Apr 17, 2023 $ 5.6
-0.44%
$ 789.51 million $ 630,719
Apr 16, 2023 $ 5.63
-0.16%
$ 793 million $ 504,108
Apr 15, 2023 $ 5.63
+1.21%
$ 794.22 million $ 1.07 million
Apr 14, 2023 $ 5.57
+0.99%
$ 784.74 million $ 1.12 million
Apr 13, 2023 $ 5.51
+0.68%
$ 777.07 million $ 949,666
Apr 12, 2023 $ 5.47
-1.32%
$ 771.82 million $ 1.04 million
Apr 11, 2023 $ 5.55
+1.07%
$ 782.11 million $ 770,076
Apr 10, 2023 $ 5.49
+1.12%
$ 773.74 million $ 1.21 million
Apr 9, 2023 $ 5.43
+1.77%
$ 765.15 million $ 1.02 million
Apr 8, 2023 $ 5.33
+1.37%
$ 751.78 million $ 786,010
Apr 7, 2023 $ 5.26
-0.44%
$ 741.59 million $ 743,363
Apr 6, 2023 $ 5.28
-0.05%
$ 744.91 million $ 749,296
Apr 5, 2023 $ 5.29
+2.32%
$ 745.25 million $ 1.19 million
Apr 4, 2023 $ 5.17
+0.92%
$ 728.32 million $ 528,159
Apr 3, 2023 $ 5.12
+0.35%
$ 721.72 million $ 643,721
Apr 2, 2023 $ 5.1
-1.57%
$ 719.21 million $ 453,485
Apr 1, 2023 $ 5.18
+0.14%
$ 730.7 million $ 395,459
Mar 31, 2023 $ 5.18
+2.71%
$ 729.64 million $ 1.3 million
Mar 30, 2023 $ 5.04
-1.18%
$ 710.4 million $ 864,684
Mar 29, 2023 $ 5.1
+2.41%
$ 718.9 million $ 757,681
Mar 28, 2023 $ 4.98
+3.06%
$ 702.01 million $ 520,662
Mar 27, 2023 $ 4.83
-6.05%
$ 681.18 million $ 1.78 million
Mar 26, 2023 $ 5.14
+2.20%
$ 725.01 million $ 698,898
Mar 25, 2023 $ 5.03
-1.42%
$ 709.42 million $ 772,056
Mar 24, 2023 $ 5.1
-5.24%
$ 719.61 million $ 1.5 million
Mar 23, 2023 $ 5.39
+3.34%
$ 759.41 million $ 1.1 million
Mar 22, 2023 $ 5.21
-3.52%
$ 734.86 million $ 2.14 million
Mar 21, 2023 $ 5.4
+0.07%
$ 761.64 million $ 1.84 million