GateToken Historical Data

GT Page 30
Download
Date Close Price change Market cap Trading volume
Jul 13, 2022 $ 3.96
+4.54%
$ 587.92 million $ 1.72 million
Jul 12, 2022 $ 3.79
-2.76%
$ 562.4 million $ 1.18 million
Jul 11, 2022 $ 3.89
-0.60%
$ 578.38 million $ 1.37 million
Jul 10, 2022 $ 3.92
-0.63%
$ 581.85 million $ 1.09 million
Jul 9, 2022 $ 3.94
+0.41%
$ 585.55 million $ 1.27 million
Jul 8, 2022 $ 3.93
-2.61%
$ 583.24 million $ 4.08 million
Jul 7, 2022 $ 4.03
+0.52%
$ 598.88 million $ 1.62 million
Jul 6, 2022 $ 4.01
-0.84%
$ 595.8 million $ 1.19 million
Jul 5, 2022 $ 4.05
-0.81%
$ 600.83 million $ 1.61 million
Jul 4, 2022 $ 4.08
-0.81%
$ 605.73 million $ 1.62 million
Jul 3, 2022 $ 4.11
+0.42%
$ 610.68 million $ 1.27 million
Jul 2, 2022 $ 4.09
+1.70%
$ 608.12 million $ 1.8 million
Jul 1, 2022 $ 4.03
-2.03%
$ 597.96 million $ 1.87 million
Jun 30, 2022 $ 4.11
+0.07%
$ 610.32 million $ 3.46 million
Jun 29, 2022 $ 4.11
-1.50%
$ 609.9 million $ 3.03 million
Jun 28, 2022 $ 4.17
-2.54%
$ 619.21 million $ 2.62 million
Jun 27, 2022 $ 4.28
-0.25%
$ 635.33 million $ 2.81 million
Jun 26, 2022 $ 4.29
-1.17%
$ 636.94 million $ 2.38 million
Jun 25, 2022 $ 4.34
+1.46%
$ 644.45 million $ 2.49 million
Jun 24, 2022 $ 4.28
+0.76%
$ 635.21 million $ 2.8 million
Jun 23, 2022 $ 4.24
+4.28%
$ 630.4 million $ 2.86 million
Jun 22, 2022 $ 4.07
-3.41%
$ 604.54 million $ 3.34 million
Jun 21, 2022 $ 4.21
+3.75%
$ 625.85 million $ 3.14 million
Jun 20, 2022 $ 4.06
+2.65%
$ 603.24 million $ 3.75 million
Jun 19, 2022 $ 3.96
+10.00%
$ 587.69 million $ 4.12 million
Jun 18, 2022 $ 3.6
-9.01%
$ 534.28 million $ 5.67 million
Jun 17, 2022 $ 3.95
+0.46%
$ 587.18 million $ 3.09 million
Jun 16, 2022 $ 3.94
-10.46%
$ 584.47 million $ 5.86 million
Jun 15, 2022 $ 4.4
-1.11%
$ 652.77 million $ 5.62 million
Jun 14, 2022 $ 4.44
+4.90%
$ 660.12 million $ 5.84 million
Jun 13, 2022 $ 4.24
-12.91%
$ 629.3 million $ 9.09 million
Jun 12, 2022 $ 4.87
-7.86%
$ 722.55 million $ 4.73 million
Jun 11, 2022 $ 5.28
-1.62%
$ 784.17 million $ 2.9 million
Jun 10, 2022 $ 5.37
-2.38%
$ 797.06 million $ 2.97 million
Jun 9, 2022 $ 5.5
-0.28%
$ 816.49 million $ 2.69 million
Jun 8, 2022 $ 5.51
+0.73%
$ 818.75 million $ 3.83 million
Jun 7, 2022 $ 5.47
-0.23%
$ 812.8 million $ 3.81 million
Jun 6, 2022 $ 5.49
+1.53%
$ 814.63 million $ 3.1 million
Jun 5, 2022 $ 5.4
+0.18%
$ 802.34 million $ 2.42 million
Jun 4, 2022 $ 5.39
+0.45%
$ 800.92 million $ 2.47 million
Jun 3, 2022 $ 5.37
-0.78%
$ 814.74 million $ 2.75 million
Jun 2, 2022 $ 5.41
-0.09%
$ 821.11 million $ 3.46 million
Jun 1, 2022 $ 5.42
-4.37%
$ 821.86 million $ 3.43 million
May 31, 2022 $ 5.66
-0.62%
$ 859.41 million $ 3.46 million
May 30, 2022 $ 5.7
+5.19%
$ 864.73 million $ 3.65 million
May 29, 2022 $ 5.42
+1.60%
$ 822.04 million $ 2.87 million
May 28, 2022 $ 5.33
+2.00%
$ 809.1 million $ 2.66 million
May 27, 2022 $ 5.23
-4.33%
$ 793.25 million $ 7.69 million
May 26, 2022 $ 5.46
-2.31%
$ 829.14 million $ 5.74 million
May 25, 2022 $ 5.59
-0.70%
$ 848.73 million $ 5.28 million