GateToken Historical Data

GT Page 32
Download
Date Close Price change Market cap Trading volume
Apr 4, 2022 $ 6.98
-0.08%
$ 1.06 billion $ 6.71 million
Apr 3, 2022 $ 6.99
+1.83%
$ 1.06 billion $ 7.61 million
Apr 2, 2022 $ 6.86
-0.09%
$ 1.04 billion $ 7.62 million
Apr 1, 2022 $ 6.86
+2.91%
$ 1.04 billion $ 7.87 million
Mar 31, 2022 $ 6.67
-1.25%
$ 1.01 billion $ 7.77 million
Mar 30, 2022 $ 6.76
+0.11%
$ 1.03 billion $ 10.76 million
Mar 29, 2022 $ 6.75
-0.26%
$ 1.02 billion $ 12.95 million
Mar 28, 2022 $ 6.77
+2.68%
$ 1.03 billion $ 11.91 million
Mar 27, 2022 $ 6.59
+1.78%
$ 1 billion $ 5.95 million
Mar 26, 2022 $ 6.48
-0.72%
$ 982.93 million $ 4.33 million
Mar 25, 2022 $ 6.52
+0.24%
$ 989.69 million $ 8.03 million
Mar 24, 2022 $ 6.52
+0.26%
$ 988.99 million $ 7.75 million
Mar 23, 2022 $ 6.5
+1.06%
$ 986.38 million $ 6.76 million
Mar 22, 2022 $ 6.43
+0.97%
$ 976.04 million $ 5.88 million
Mar 21, 2022 $ 6.37
-1.17%
$ 966.75 million $ 5.83 million
Mar 20, 2022 $ 6.45
+1.91%
$ 978.21 million $ 4.68 million
Mar 19, 2022 $ 6.32
-0.19%
$ 959.68 million $ 6.21 million
Mar 18, 2022 $ 6.34
+0.42%
$ 961.43 million $ 3 million
Mar 17, 2022 $ 6.31
-3.19%
$ 957.78 million $ 6.49 million
Mar 16, 2022 $ 6.54
+3.86%
$ 992.53 million $ 7.45 million
Mar 15, 2022 $ 6.3
-0.77%
$ 955.81 million $ 7.03 million
Mar 14, 2022 $ 6.35
+1.61%
$ 963.04 million $ 4.76 million
Mar 13, 2022 $ 6.24
-3.40%
$ 946.79 million $ 5.22 million
Mar 12, 2022 $ 6.47
+2.31%
$ 981.64 million $ 6.44 million
Mar 11, 2022 $ 6.32
-0.09%
$ 959.36 million $ 7.01 million
Mar 10, 2022 $ 6.33
-4.73%
$ 961.16 million $ 10.27 million
Mar 9, 2022 $ 6.65
+1.39%
$ 1.01 billion $ 7.47 million
Mar 8, 2022 $ 6.56
-3.11%
$ 994.91 million $ 6.98 million
Mar 7, 2022 $ 6.76
-0.82%
$ 1.03 billion $ 6.18 million
Mar 6, 2022 $ 6.82
+0.43%
$ 1.03 billion $ 6.35 million
Mar 5, 2022 $ 6.79
+1.23%
$ 1.03 billion $ 4.17 million
Mar 4, 2022 $ 6.7
-1.37%
$ 1.02 billion $ 5.6 million
Mar 3, 2022 $ 6.8
-0.04%
$ 1.03 billion $ 4.6 million
Mar 2, 2022 $ 6.8
+0.85%
$ 1.03 billion $ 5.19 million
Mar 1, 2022 $ 6.74
+0.62%
$ 1.02 billion $ 5.32 million
Feb 28, 2022 $ 6.7
+5.70%
$ 1.02 billion $ 4.38 million
Feb 27, 2022 $ 6.33
-1.13%
$ 961.11 million $ 3.61 million
Feb 26, 2022 $ 6.4
+1.44%
$ 971.9 million $ 3.03 million
Feb 25, 2022 $ 6.31
+1.33%
$ 958.21 million $ 3.66 million
Feb 24, 2022 $ 6.23
+1.44%
$ 945.87 million $ 6.88 million
Feb 23, 2022 $ 6.15
-0.46%
$ 933.17 million $ 3.57 million
Feb 22, 2022 $ 6.18
+1.58%
$ 937.57 million $ 4.02 million
Feb 21, 2022 $ 6.08
-2.87%
$ 922.08 million $ 4.56 million
Feb 20, 2022 $ 6.26
-5.74%
$ 949.38 million $ 4.59 million
Feb 19, 2022 $ 6.64
+0.11%
$ 1.01 billion $ 3.14 million
Feb 18, 2022 $ 6.63
+0.88%
$ 1.01 billion $ 3.69 million
Feb 17, 2022 $ 6.57
-4.26%
$ 997.61 million $ 3.82 million
Feb 16, 2022 $ 6.87
-0.65%
$ 1.04 billion $ 3.54 million
Feb 15, 2022 $ 6.92
+3.96%
$ 1.05 billion $ 2.3 million
Feb 14, 2022 $ 6.65
-1.72%
$ 1.01 billion $ 3.28 million