GateToken Historical Data

GT Page 31
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 5.63
-0.65%
$ 854.76 million $ 7.77 million
May 23, 2022 $ 5.67
-1.38%
$ 860.34 million $ 5.05 million
May 22, 2022 $ 5.75
-0.23%
$ 872.38 million $ 5.31 million
May 21, 2022 $ 5.76
+1.86%
$ 874.35 million $ 5.85 million
May 20, 2022 $ 5.66
+1.03%
$ 858.38 million $ 6.74 million
May 19, 2022 $ 5.6
+1.81%
$ 849.63 million $ 9.38 million
May 18, 2022 $ 5.5
-4.40%
$ 834.5 million $ 5.95 million
May 17, 2022 $ 5.75
+5.93%
$ 872.88 million $ 5.62 million
May 16, 2022 $ 5.43
-2.52%
$ 824.03 million $ 9.5 million
May 15, 2022 $ 5.57
+0.32%
$ 845.35 million $ 11.07 million
May 14, 2022 $ 5.55
+0.07%
$ 842.63 million $ 10.97 million
May 13, 2022 $ 5.55
+3.27%
$ 842.08 million $ 10.69 million
May 12, 2022 $ 5.37
+7.68%
$ 815.4 million $ 21.47 million
May 11, 2022 $ 4.99
-14.41%
$ 757.26 million $ 19.07 million
May 10, 2022 $ 5.83
+2.53%
$ 884.72 million $ 13.25 million
May 9, 2022 $ 5.69
-7.32%
$ 862.91 million $ 15.9 million
May 8, 2022 $ 6.14
-2.75%
$ 931.06 million $ 7.93 million
May 7, 2022 $ 6.31
-0.72%
$ 957.38 million $ 6.18 million
May 6, 2022 $ 6.35
+0.32%
$ 964.32 million $ 6.3 million
May 5, 2022 $ 6.33
-2.84%
$ 961.22 million $ 7.34 million
May 4, 2022 $ 6.52
+3.49%
$ 989.3 million $ 6.37 million
May 3, 2022 $ 6.3
+0.99%
$ 956.43 million $ 4.49 million
May 2, 2022 $ 6.24
+0.10%
$ 947.06 million $ 5.48 million
May 1, 2022 $ 6.23
-1.08%
$ 946.09 million $ 8.75 million
Apr 30, 2022 $ 6.3
-1.87%
$ 956.39 million $ 4.78 million
Apr 29, 2022 $ 6.42
+3.69%
$ 974.63 million $ 11.47 million
Apr 28, 2022 $ 6.19
+1.08%
$ 939.95 million $ 6.44 million
Apr 27, 2022 $ 6.13
-0.15%
$ 929.88 million $ 7.2 million
Apr 26, 2022 $ 6.14
-2.77%
$ 931.29 million $ 5.82 million
Apr 25, 2022 $ 6.31
-1.83%
$ 957.87 million $ 10.28 million
Apr 24, 2022 $ 6.43
+0.14%
$ 975.92 million $ 7.81 million
Apr 23, 2022 $ 6.42
-0.93%
$ 974.55 million $ 3.47 million
Apr 22, 2022 $ 6.48
+0.34%
$ 983.66 million $ 4.48 million
Apr 21, 2022 $ 6.46
-0.95%
$ 980.35 million $ 4.44 million
Apr 20, 2022 $ 6.52
-0.02%
$ 989.72 million $ 13.2 million
Apr 19, 2022 $ 6.52
-0.80%
$ 989.95 million $ 8.75 million
Apr 18, 2022 $ 6.58
+2.49%
$ 997.9 million $ 7.2 million
Apr 17, 2022 $ 6.42
-1.47%
$ 973.63 million $ 4.33 million
Apr 16, 2022 $ 6.51
-0.90%
$ 988.11 million $ 5.88 million
Apr 15, 2022 $ 6.57
-0.23%
$ 996.72 million $ 6.84 million
Apr 14, 2022 $ 6.59
+0.29%
$ 999.56 million $ 12.09 million
Apr 13, 2022 $ 6.57
+2.77%
$ 996.59 million $ 5.54 million
Apr 12, 2022 $ 6.39
+1.43%
$ 969.87 million $ 6.22 million
Apr 11, 2022 $ 6.3
-5.67%
$ 956.22 million $ 11.15 million
Apr 10, 2022 $ 6.69
+0.92%
$ 1.02 billion $ 2.83 million
Apr 9, 2022 $ 6.64
+0.16%
$ 1.01 billion $ 3.68 million
Apr 8, 2022 $ 6.63
-2.39%
$ 1.01 billion $ 4.45 million
Apr 7, 2022 $ 6.79
+2.81%
$ 1.03 billion $ 4.93 million
Apr 6, 2022 $ 6.6
-5.42%
$ 1 billion $ 5.32 million
Apr 5, 2022 $ 6.98
+0.00%
$ 1.06 billion $ 4.49 million