GateToken Historical Data

GT Page 26
Download
Date Close Price change Market cap Trading volume
Jan 29, 2023 $ 4.33
+3.01%
$ 629.65 million $ 477,885
Jan 28, 2023 $ 4.2
+1.09%
$ 610.96 million $ 456,249
Jan 27, 2023 $ 4.16
+0.18%
$ 604.31 million $ 696,359
Jan 26, 2023 $ 4.15
+0.45%
$ 603.2 million $ 552,408
Jan 25, 2023 $ 4.13
+1.26%
$ 600.49 million $ 615,829
Jan 24, 2023 $ 4.08
-1.95%
$ 593.05 million $ 562,642
Jan 23, 2023 $ 4.16
+2.99%
$ 604.86 million $ 784,531
Jan 22, 2023 $ 4.04
+0.78%
$ 587 million $ 742,607
Jan 21, 2023 $ 4.01
+2.61%
$ 582.56 million $ 1.12 million
Jan 20, 2023 $ 3.91
+4.11%
$ 567.78 million $ 525,808
Jan 19, 2023 $ 3.75
-0.83%
$ 545.35 million $ 1 million
Jan 18, 2023 $ 3.78
-1.39%
$ 549.96 million $ 1 million
Jan 17, 2023 $ 3.84
-1.99%
$ 557.73 million $ 621,870
Jan 16, 2023 $ 3.91
+2.33%
$ 568.83 million $ 669,770
Jan 15, 2023 $ 3.83
-1.47%
$ 556.26 million $ 889,559
Jan 14, 2023 $ 3.88
+7.25%
$ 564.59 million $ 1.25 million
Jan 13, 2023 $ 3.62
+6.34%
$ 526.71 million $ 960,022
Jan 12, 2023 $ 3.4
+1.93%
$ 494.91 million $ 741,145
Jan 11, 2023 $ 3.34
+0.68%
$ 485.23 million $ 415,387
Jan 10, 2023 $ 3.32
-1.20%
$ 481.96 million $ 477,763
Jan 9, 2023 $ 3.35
+4.80%
$ 487.74 million $ 1.03 million
Jan 8, 2023 $ 3.2
+0.84%
$ 464.99 million $ 349,540
Jan 7, 2023 $ 3.17
-0.26%
$ 461.23 million $ 210,661
Jan 6, 2023 $ 3.18
-0.76%
$ 462.26 million $ 412,586
Jan 5, 2023 $ 3.2
-2.06%
$ 465.57 million $ 436,446
Jan 4, 2023 $ 3.27
+1.65%
$ 475.1 million $ 340,834
Jan 3, 2023 $ 3.21
+3.42%
$ 467.35 million $ 607,367
Jan 2, 2023 $ 3.11
+3.11%
$ 451.89 million $ 738,726
Jan 1, 2023 $ 3.01
-0.67%
$ 437.68 million $ 170,664
Dec 31, 2022 $ 3.03
+0.66%
$ 440.6 million $ 371,730
Dec 30, 2022 $ 3.01
-3.91%
$ 437.76 million $ 1.51 million
Dec 29, 2022 $ 3.13
-3.46%
$ 455.62 million $ 1.83 million
Dec 28, 2022 $ 3.25
-3.96%
$ 471.98 million $ 2.67 million
Dec 27, 2022 $ 3.37
-2.11%
$ 489.85 million $ 1.87 million
Dec 26, 2022 $ 3.44
+1.04%
$ 499.96 million $ 2.4 million
Dec 25, 2022 $ 3.4
+0.16%
$ 494.62 million $ 1.64 million
Dec 24, 2022 $ 3.4
+0.02%
$ 493.8 million $ 1.54 million
Dec 23, 2022 $ 3.4
-0.48%
$ 493.71 million $ 1.88 million
Dec 22, 2022 $ 3.41
-0.13%
$ 496.26 million $ 1.85 million
Dec 21, 2022 $ 3.42
-0.41%
$ 496.61 million $ 1.82 million
Dec 20, 2022 $ 3.43
+1.70%
$ 498.26 million $ 1.93 million
Dec 19, 2022 $ 3.36
-0.70%
$ 489.11 million $ 2.02 million
Dec 18, 2022 $ 3.39
+0.83%
$ 492.57 million $ 277,145
Dec 17, 2022 $ 3.36
-0.86%
$ 488.5 million $ 1.63 million
Dec 16, 2022 $ 3.39
-1.51%
$ 492.91 million $ 1.72 million
Dec 15, 2022 $ 3.45
-3.97%
$ 500.95 million $ 1.95 million
Dec 14, 2022 $ 3.59
-1.78%
$ 522.13 million $ 2.01 million
Dec 13, 2022 $ 3.66
+2.83%
$ 531.53 million $ 1.82 million
Dec 12, 2022 $ 3.55
-1.26%
$ 516.66 million $ 1.53 million
Dec 11, 2022 $ 3.6
+0.37%
$ 523.66 million $ 2.03 million