GateToken Historical Data

GT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 5.4
-1.95%
$ 761.12 million $ 1.72 million
Mar 19, 2023 $ 5.51
+1.36%
$ 776.29 million $ 1.72 million
Mar 18, 2023 $ 5.43
-1.11%
$ 765.88 million $ 1.95 million
Mar 17, 2023 $ 5.49
+0.60%
$ 774.49 million $ 2.31 million
Mar 16, 2023 $ 5.46
+1.78%
$ 769.87 million $ 1.53 million
Mar 15, 2023 $ 5.37
-0.04%
$ 756.39 million $ 3.31 million
Mar 14, 2023 $ 5.37
-0.05%
$ 756.68 million $ 2.68 million
Mar 13, 2023 $ 5.37
+10.79%
$ 757.07 million $ 3.26 million
Mar 12, 2023 $ 4.85
+5.43%
$ 683.34 million $ 1.13 million
Mar 11, 2023 $ 4.6
-0.33%
$ 648.17 million $ 1.56 million
Mar 10, 2023 $ 4.61
+0.32%
$ 650.3 million $ 2.19 million
Mar 9, 2023 $ 4.6
-3.76%
$ 648.25 million $ 2.05 million
Mar 8, 2023 $ 4.78
+0.00%
$ 673.57 million $ 517,715
Mar 7, 2023 $ 4.78
-3.39%
$ 673.52 million $ 784,364
Mar 6, 2023 $ 4.95
-1.04%
$ 697.18 million $ 875,956
Mar 5, 2023 $ 5
+1.99%
$ 704.5 million $ 387,107
Mar 4, 2023 $ 4.9
-1.09%
$ 690.72 million $ 1.2 million
Mar 3, 2023 $ 4.95
-4.51%
$ 698.25 million $ 2.17 million
Mar 2, 2023 $ 5.19
-2.57%
$ 731.2 million $ 1.31 million
Mar 1, 2023 $ 5.32
+1.12%
$ 750.52 million $ 816,542
Feb 28, 2023 $ 5.26
+0.98%
$ 742.17 million $ 870,845
Feb 27, 2023 $ 5.22
-3.67%
$ 735.21 million $ 1.8 million
Feb 26, 2023 $ 5.41
+4.68%
$ 763.25 million $ 1.52 million
Feb 25, 2023 $ 5.17
-1.57%
$ 729.15 million $ 1.38 million
Feb 24, 2023 $ 5.26
+0.62%
$ 740.82 million $ 1.23 million
Feb 23, 2023 $ 5.22
+3.25%
$ 736.24 million $ 1.93 million
Feb 22, 2023 $ 5.06
+2.21%
$ 713.04 million $ 2.05 million
Feb 21, 2023 $ 4.95
-2.82%
$ 719.39 million $ 3.22 million
Feb 20, 2023 $ 5.09
+10.00%
$ 740.3 million $ 5.02 million
Feb 19, 2023 $ 4.63
-1.44%
$ 673.1 million $ 1.05 million
Feb 18, 2023 $ 4.7
+1.18%
$ 682.96 million $ 1.18 million
Feb 17, 2023 $ 4.64
+3.52%
$ 674.99 million $ 1.49 million
Feb 16, 2023 $ 4.49
-1.24%
$ 652.24 million $ 2.06 million
Feb 15, 2023 $ 4.54
+3.30%
$ 660.13 million $ 1.22 million
Feb 14, 2023 $ 4.4
+2.63%
$ 639.08 million $ 713,078
Feb 13, 2023 $ 4.28
-1.17%
$ 622.56 million $ 887,933
Feb 12, 2023 $ 4.33
+0.47%
$ 629.92 million $ 727,441
Feb 11, 2023 $ 4.31
+1.09%
$ 626.97 million $ 416,032
Feb 10, 2023 $ 4.27
-0.03%
$ 620.19 million $ 939,783
Feb 9, 2023 $ 4.27
-3.64%
$ 620.39 million $ 873,938
Feb 8, 2023 $ 4.43
-0.14%
$ 643.95 million $ 899,821
Feb 7, 2023 $ 4.44
+2.80%
$ 644.88 million $ 547,271
Feb 6, 2023 $ 4.32
+0.41%
$ 627.31 million $ 960,199
Feb 5, 2023 $ 4.3
-4.96%
$ 624.73 million $ 905,698
Feb 4, 2023 $ 4.52
+0.18%
$ 657.38 million $ 698,747
Feb 3, 2023 $ 4.51
-1.43%
$ 656.11 million $ 1.14 million
Feb 2, 2023 $ 4.58
+1.80%
$ 665.42 million $ 1.16 million
Feb 1, 2023 $ 4.5
+1.86%
$ 653.53 million $ 822,533
Jan 31, 2023 $ 4.41
+1.68%
$ 641.69 million $ 678,219
Jan 30, 2023 $ 4.34
+0.19%
$ 631.01 million $ 1.02 million