GateToken Historical Data

GT Page 29
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $ 4.3
+0.20%
$ 625.47 million $ 4.42 million
Aug 31, 2022 $ 4.29
+0.90%
$ 624.24 million $ 2.99 million
Aug 30, 2022 $ 4.26
-3.05%
$ 618.9 million $ 3.31 million
Aug 29, 2022 $ 4.39
+1.35%
$ 638.36 million $ 2.57 million
Aug 28, 2022 $ 4.33
-0.83%
$ 629.86 million $ 2.67 million
Aug 27, 2022 $ 4.37
-0.11%
$ 635.15 million $ 2.54 million
Aug 26, 2022 $ 4.37
-4.13%
$ 635.83 million $ 4.87 million
Aug 25, 2022 $ 4.56
+1.59%
$ 663.21 million $ 4.24 million
Aug 24, 2022 $ 4.49
-0.68%
$ 652.8 million $ 2.86 million
Aug 23, 2022 $ 4.52
-0.68%
$ 656.69 million $ 3.95 million
Aug 22, 2022 $ 4.55
-0.36%
$ 661.2 million $ 4.37 million
Aug 21, 2022 $ 4.56
+3.17%
$ 663.57 million $ 2.47 million
Aug 20, 2022 $ 4.42
+1.14%
$ 643.16 million $ 4.33 million
Aug 19, 2022 $ 4.37
-9.73%
$ 635.88 million $ 5.1 million
Aug 18, 2022 $ 4.85
+0.11%
$ 704.42 million $ 3.97 million
Aug 17, 2022 $ 4.84
-1.00%
$ 703.63 million $ 4.21 million
Aug 16, 2022 $ 4.89
-1.63%
$ 710.71 million $ 2.69 million
Aug 15, 2022 $ 4.97
-1.70%
$ 722.52 million $ 3.02 million
Aug 14, 2022 $ 5.05
-0.98%
$ 734.45 million $ 2.48 million
Aug 13, 2022 $ 5.1
+1.28%
$ 741.75 million $ 4.53 million
Aug 12, 2022 $ 5.04
+2.30%
$ 732.37 million $ 3.39 million
Aug 11, 2022 $ 4.92
-0.05%
$ 715.92 million $ 4.69 million
Aug 10, 2022 $ 4.93
+3.33%
$ 716.3 million $ 3.15 million
Aug 9, 2022 $ 4.77
-2.48%
$ 693.22 million $ 4.52 million
Aug 8, 2022 $ 4.89
+2.82%
$ 710.83 million $ 2.9 million
Aug 7, 2022 $ 4.76
-0.47%
$ 691.35 million $ 2.45 million
Aug 6, 2022 $ 4.78
+0.85%
$ 694.25 million $ 2.54 million
Aug 5, 2022 $ 4.74
+4.10%
$ 688.39 million $ 2.82 million
Aug 4, 2022 $ 4.55
+0.85%
$ 661.27 million $ 3.18 million
Aug 3, 2022 $ 4.51
+3.72%
$ 655.67 million $ 1.42 million
Aug 2, 2022 $ 4.35
-1.57%
$ 632.12 million $ 1.35 million
Aug 1, 2022 $ 4.42
-0.71%
$ 642.24 million $ 1.86 million
Jul 31, 2022 $ 4.45
+0.12%
$ 646.89 million $ 1.08 million
Jul 30, 2022 $ 4.44
+1.27%
$ 646.2 million $ 1.38 million
Jul 29, 2022 $ 4.39
+2.15%
$ 638.12 million $ 2.29 million
Jul 28, 2022 $ 4.3
+2.46%
$ 624.68 million $ 3.1 million
Jul 27, 2022 $ 4.19
+4.39%
$ 609.67 million $ 1.39 million
Jul 26, 2022 $ 4.02
+1.09%
$ 584.05 million $ 3.29 million
Jul 25, 2022 $ 3.97
-4.50%
$ 577.75 million $ 2.63 million
Jul 24, 2022 $ 4.16
+1.15%
$ 605.01 million $ 823,409
Jul 23, 2022 $ 4.11
+0.21%
$ 598.13 million $ 987,655
Jul 22, 2022 $ 4.11
-0.43%
$ 596.86 million $ 1.33 million
Jul 21, 2022 $ 4.12
-0.71%
$ 599.45 million $ 2.63 million
Jul 20, 2022 $ 4.15
-2.02%
$ 603.76 million $ 1.72 million
Jul 19, 2022 $ 4.24
-1.18%
$ 616.18 million $ 1.62 million
Jul 18, 2022 $ 4.29
+4.79%
$ 623.57 million $ 1.55 million
Jul 17, 2022 $ 4.09
-0.45%
$ 595.04 million $ 1 million
Jul 16, 2022 $ 4.11
+2.65%
$ 597.75 million $ 982,852
Jul 15, 2022 $ 4.01
-0.07%
$ 582.33 million $ 1.09 million
Jul 14, 2022 $ 4.01
+1.26%
$ 582.74 million $ 1.25 million