GateToken Historical Data

GT Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 6.77
+0.36%
$ 1.03 billion $ 3.17 million
Feb 12, 2022 $ 6.75
+0.32%
$ 1.02 billion $ 3.08 million
Feb 11, 2022 $ 6.73
-2.52%
$ 1.02 billion $ 4.03 million
Feb 10, 2022 $ 6.91
-1.68%
$ 1.05 billion $ 4.65 million
Feb 9, 2022 $ 7.02
+3.25%
$ 1.1 billion $ 5.28 million
Feb 8, 2022 $ 6.8
-6.78%
$ 1.07 billion $ 9 million
Feb 7, 2022 $ 7.3
+1.86%
$ 1.15 billion $ 6.13 million
Feb 6, 2022 $ 7.16
+1.88%
$ 1.12 billion $ 5.28 million
Feb 5, 2022 $ 7.02
-0.08%
$ 1.1 billion $ 5.7 million
Feb 4, 2022 $ 7.03
+4.92%
$ 1.11 billion $ 6.3 million
Feb 3, 2022 $ 6.7
-1.28%
$ 1.05 billion $ 5.11 million
Feb 2, 2022 $ 6.79
-2.11%
$ 1.07 billion $ 5.31 million
Feb 1, 2022 $ 6.93
+1.01%
$ 1.09 billion $ 6.16 million
Jan 31, 2022 $ 6.86
+1.23%
$ 1.08 billion $ 6.05 million
Jan 30, 2022 $ 6.79
+0.31%
$ 1.07 billion $ 3.96 million
Jan 29, 2022 $ 6.77
+2.76%
$ 1.06 billion $ 4.29 million
Jan 28, 2022 $ 6.59
+1.20%
$ 1.04 billion $ 4.21 million
Jan 27, 2022 $ 6.5
+2.28%
$ 1.02 billion $ 4.64 million
Jan 26, 2022 $ 6.35
+1.49%
$ 997.25 million $ 4.7 million
Jan 25, 2022 $ 6.25
+0.25%
$ 982.58 million $ 4.41 million
Jan 24, 2022 $ 6.24
+2.22%
$ 980.74 million $ 8.18 million
Jan 23, 2022 $ 6.12
+8.18%
$ 961.43 million $ 4.26 million
Jan 22, 2022 $ 5.65
-9.52%
$ 888.29 million $ 10.43 million
Jan 21, 2022 $ 6.26
-10.93%
$ 984.41 million $ 9.26 million
Jan 20, 2022 $ 7.03
-0.83%
$ 1.11 billion $ 5.36 million
Jan 19, 2022 $ 7.1
+0.83%
$ 1.12 billion $ 5.13 million
Jan 18, 2022 $ 7.04
+0.74%
$ 1.11 billion $ 4.8 million
Jan 17, 2022 $ 6.99
-0.98%
$ 1.1 billion $ 5.87 million
Jan 16, 2022 $ 7.05
-0.41%
$ 1.11 billion $ 3.97 million
Jan 15, 2022 $ 7.1
+4.33%
$ 1.12 billion $ 6.92 million
Jan 14, 2022 $ 6.8
+0.65%
$ 1.07 billion $ 3.17 million
Jan 13, 2022 $ 6.76
-1.32%
$ 1.06 billion $ 4.3 million
Jan 12, 2022 $ 6.85
+7.10%
$ 1.08 billion $ 5.03 million
Jan 11, 2022 $ 6.39
+4.04%
$ 1 billion $ 3.37 million
Jan 10, 2022 $ 6.14
-2.03%
$ 965.37 million $ 5.43 million
Jan 9, 2022 $ 6.27
+1.93%
$ 985.52 million $ 2.98 million
Jan 8, 2022 $ 6.16
+0.15%
$ 968.72 million $ 3.78 million
Jan 7, 2022 $ 6.15
-1.81%
$ 966.03 million $ 5.73 million
Jan 6, 2022 $ 6.26
+1.18%
$ 983.86 million $ 5.35 million
Jan 5, 2022 $ 6.17
-4.25%
$ 969.79 million $ 5.45 million
Jan 4, 2022 $ 6.49
+1.05%
$ 1.02 billion $ 4.66 million
Jan 3, 2022 $ 6.43
-2.65%
$ 1.01 billion $ 6.54 million
Jan 2, 2022 $ 6.61
-2.17%
$ 1.04 billion $ 3.52 million
Jan 1, 2022 $ 6.74
+3.07%
$ 1.06 billion $ 2.98 million
Dec 31, 2021 $ 6.55
-3.50%
$ 1.03 billion $ 5.49 million
Dec 30, 2021 $ 6.78
+7.36%
$ 1.07 billion $ 4.59 million
Dec 29, 2021 $ 6.3
-2.45%
$ 989.66 million $ 4.05 million
Dec 28, 2021 $ 6.46
-5.32%
$ 1.02 billion $ 6.36 million
Dec 27, 2021 $ 6.84
+1.96%
$ 1.08 billion $ 15.12 million
Dec 26, 2021 $ 6.71
+5.29%
$ 1.05 billion $ 6.16 million