GateToken Historical Data

GT Page 27
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 3.59
+0.20%
$ 521.92 million $ 1.47 million
Dec 9, 2022 $ 3.58
+0.34%
$ 520.99 million $ 1.57 million
Dec 8, 2022 $ 3.57
+0.05%
$ 518.73 million $ 1.66 million
Dec 7, 2022 $ 3.57
-2.17%
$ 518.45 million $ 1.61 million
Dec 6, 2022 $ 3.64
+0.65%
$ 528.98 million $ 1.63 million
Dec 5, 2022 $ 3.62
-0.27%
$ 525.55 million $ 1.76 million
Dec 4, 2022 $ 3.61
-0.99%
$ 524.71 million $ 424,911
Dec 3, 2022 $ 3.62
-0.05%
$ 526.85 million $ 318,937
Dec 2, 2022 $ 3.63
+0.59%
$ 527.6 million $ 1.68 million
Dec 1, 2022 $ 3.61
-1.12%
$ 524.49 million $ 2.27 million
Nov 30, 2022 $ 3.65
+1.52%
$ 530.53 million $ 1.08 million
Nov 29, 2022 $ 3.6
+0.72%
$ 522.7 million $ 447,885
Nov 28, 2022 $ 3.57
-3.91%
$ 518.96 million $ 1.04 million
Nov 27, 2022 $ 3.72
+1.29%
$ 540.08 million $ 259,307
Nov 26, 2022 $ 3.67
-1.83%
$ 533.21 million $ 1.59 million
Nov 25, 2022 $ 3.72
+2.12%
$ 540.37 million $ 2 million
Nov 24, 2022 $ 3.64
+2.42%
$ 529.16 million $ 1.72 million
Nov 23, 2022 $ 3.55
+1.92%
$ 516.34 million $ 2 million
Nov 22, 2022 $ 3.49
+2.96%
$ 507 million $ 2.18 million
Nov 21, 2022 $ 3.39
-4.76%
$ 493.01 million $ 2.06 million
Nov 20, 2022 $ 3.56
-0.74%
$ 517.69 million $ 1.87 million
Nov 19, 2022 $ 3.59
+1.06%
$ 522.37 million $ 1.68 million
Nov 18, 2022 $ 3.56
-2.15%
$ 518.07 million $ 2.32 million
Nov 17, 2022 $ 3.64
-0.32%
$ 529.43 million $ 2.73 million
Nov 16, 2022 $ 3.65
-1.18%
$ 529.92 million $ 4 million
Nov 15, 2022 $ 3.69
+1.10%
$ 536.19 million $ 4.06 million
Nov 14, 2022 $ 3.64
+3.39%
$ 529.86 million $ 3.27 million
Nov 13, 2022 $ 3.53
-4.46%
$ 512.62 million $ 7.16 million
Nov 12, 2022 $ 3.69
-1.79%
$ 536.18 million $ 2.42 million
Nov 11, 2022 $ 3.76
-8.34%
$ 545.95 million $ 3.29 million
Nov 10, 2022 $ 4.1
+4.27%
$ 595.57 million $ 4.15 million
Nov 9, 2022 $ 3.93
-9.67%
$ 571.16 million $ 3.93 million
Nov 8, 2022 $ 4.35
-7.40%
$ 632.61 million $ 3.9 million
Nov 7, 2022 $ 4.7
-2.32%
$ 682.6 million $ 2.58 million
Nov 6, 2022 $ 4.81
-0.46%
$ 698.79 million $ 2.31 million
Nov 5, 2022 $ 4.83
+0.21%
$ 702.01 million $ 2.08 million
Nov 4, 2022 $ 4.82
+3.66%
$ 700.28 million $ 3.07 million
Nov 3, 2022 $ 4.65
+1.04%
$ 675.52 million $ 2.18 million
Nov 2, 2022 $ 4.6
-0.92%
$ 668.57 million $ 2.54 million
Nov 1, 2022 $ 4.64
-0.07%
$ 674.8 million $ 2.16 million
Oct 31, 2022 $ 4.65
+1.47%
$ 675.28 million $ 2.29 million
Oct 30, 2022 $ 4.58
-0.44%
$ 665.49 million $ 2.15 million
Oct 29, 2022 $ 4.6
+1.85%
$ 668.45 million $ 2.25 million
Oct 28, 2022 $ 4.51
+0.64%
$ 656.29 million $ 2.23 million
Oct 27, 2022 $ 4.48
-1.75%
$ 651.94 million $ 2.57 million
Oct 26, 2022 $ 4.56
+2.16%
$ 663.42 million $ 2.52 million
Oct 25, 2022 $ 4.47
+1.32%
$ 649.42 million $ 2.45 million
Oct 24, 2022 $ 4.41
+0.27%
$ 641.19 million $ 2.24 million
Oct 23, 2022 $ 4.4
+0.77%
$ 639.5 million $ 2.23 million
Oct 22, 2022 $ 4.37
+0.74%
$ 634.59 million $ 2.63 million