GateToken Historical Data

GT Page 28
Download
Date Close Price change Market cap Trading volume
Oct 21, 2022 $ 4.33
-0.68%
$ 629.93 million $ 928,956
Oct 20, 2022 $ 4.36
-0.52%
$ 634.25 million $ 2.16 million
Oct 19, 2022 $ 4.39
-0.27%
$ 637.57 million $ 2.1 million
Oct 18, 2022 $ 4.4
-1.65%
$ 639.09 million $ 3.9 million
Oct 17, 2022 $ 4.47
+0.72%
$ 649.83 million $ 2.13 million
Oct 16, 2022 $ 4.44
+0.88%
$ 645.17 million $ 2.12 million
Oct 15, 2022 $ 4.4
+0.26%
$ 639.55 million $ 2.08 million
Oct 14, 2022 $ 4.39
+0.45%
$ 637.79 million $ 2.25 million
Oct 13, 2022 $ 4.37
-0.80%
$ 634.95 million $ 2.62 million
Oct 12, 2022 $ 4.4
+1.01%
$ 640.06 million $ 2.13 million
Oct 11, 2022 $ 4.36
-0.15%
$ 633.64 million $ 2.63 million
Oct 10, 2022 $ 4.36
+0.14%
$ 634.12 million $ 2.2 million
Oct 9, 2022 $ 4.36
+0.00%
$ 633.24 million $ 2.03 million
Oct 8, 2022 $ 4.35
-0.70%
$ 632.85 million $ 2.07 million
Oct 7, 2022 $ 4.38
-0.66%
$ 637.29 million $ 2.18 million
Oct 6, 2022 $ 4.41
+0.32%
$ 641.55 million $ 2.52 million
Oct 5, 2022 $ 4.4
+0.08%
$ 639.49 million $ 2.16 million
Oct 4, 2022 $ 4.4
+1.76%
$ 638.99 million $ 2.57 million
Oct 3, 2022 $ 4.32
+0.84%
$ 627.76 million $ 2.48 million
Oct 2, 2022 $ 4.27
-0.40%
$ 621.31 million $ 2.13 million
Oct 1, 2022 $ 4.29
+0.43%
$ 623.87 million $ 2.09 million
Sep 30, 2022 $ 4.27
-1.07%
$ 621.08 million $ 2.59 million
Sep 29, 2022 $ 4.32
+1.44%
$ 627.83 million $ 2.46 million
Sep 28, 2022 $ 4.26
+0.07%
$ 618.65 million $ 2.46 million
Sep 27, 2022 $ 4.25
+0.45%
$ 617.74 million $ 2.79 million
Sep 26, 2022 $ 4.23
+0.39%
$ 614.97 million $ 2.35 million
Sep 25, 2022 $ 4.22
-0.68%
$ 613.34 million $ 2.21 million
Sep 24, 2022 $ 4.24
+0.20%
$ 616.9 million $ 2.19 million
Sep 23, 2022 $ 4.23
-0.53%
$ 615.65 million $ 4.12 million
Sep 22, 2022 $ 4.26
+2.94%
$ 618.93 million $ 2.45 million
Sep 21, 2022 $ 4.14
-0.39%
$ -- $ 2.62 million
Sep 20, 2022 $ 4.15
-1.51%
$ 603.58 million $ 2.5 million
Sep 19, 2022 $ 4.22
+2.31%
$ 612.83 million $ 4.33 million
Sep 18, 2022 $ 4.12
-3.60%
$ 599.01 million $ 4.1 million
Sep 17, 2022 $ 4.27
+0.24%
$ 621.4 million $ 3.99 million
Sep 16, 2022 $ 4.26
+1.85%
$ 619.25 million $ 2.42 million
Sep 15, 2022 $ 4.18
-2.99%
$ 607.99 million $ 3.6 million
Sep 14, 2022 $ 4.31
+3.99%
$ 626.7 million $ 4.44 million
Sep 13, 2022 $ 4.14
-5.38%
$ 602.29 million $ 3.02 million
Sep 12, 2022 $ 4.38
+1.44%
$ 636.56 million $ 2.51 million
Sep 11, 2022 $ 4.32
-0.29%
$ 627.55 million $ 2.6 million
Sep 10, 2022 $ 4.33
+0.42%
$ 629.41 million $ 2.36 million
Sep 9, 2022 $ 4.31
+6.49%
$ 626.77 million $ 4.43 million
Sep 8, 2022 $ 4.05
+0.92%
$ 588.39 million $ 2.48 million
Sep 7, 2022 $ 4.01
+1.00%
$ 583.02 million $ 4.23 million
Sep 6, 2022 $ 3.97
-0.80%
$ 577.24 million $ 4.54 million
Sep 5, 2022 $ 4
-4.84%
$ 581.91 million $ 3.02 million
Sep 4, 2022 $ 4.21
-0.96%
$ 611.38 million $ 2.98 million
Sep 3, 2022 $ 4.25
-0.39%
$ 617.29 million $ 2.03 million
Sep 2, 2022 $ 4.26
-0.92%
$ 619.73 million $ 4.43 million