GateToken Historical Data

GT Page 34
Download
Date Close Price change Market cap Trading volume
Dec 25, 2021 $ 6.38
+1.62%
$ 1 billion $ 3.53 million
Dec 24, 2021 $ 6.28
+0.56%
$ 987.08 million $ 5.47 million
Dec 23, 2021 $ 6.25
+2.19%
$ 982.08 million $ 3.23 million
Dec 22, 2021 $ 6.12
+1.49%
$ 961.64 million $ 2.59 million
Dec 21, 2021 $ 6.03
+3.60%
$ 947.86 million $ 3.17 million
Dec 20, 2021 $ 5.82
+0.80%
$ 915.08 million $ 3.82 million
Dec 19, 2021 $ 5.78
+0.23%
$ 907.86 million $ 3.06 million
Dec 18, 2021 $ 5.79
+1.66%
$ 910.01 million $ 2.73 million
Dec 17, 2021 $ 5.7
-1.27%
$ 896.53 million $ 3.67 million
Dec 16, 2021 $ 5.8
-2.01%
$ 911.69 million $ 3.21 million
Dec 15, 2021 $ 5.91
+1.17%
$ 928.98 million $ 4.52 million
Dec 14, 2021 $ 5.84
+2.73%
$ 917.91 million $ 4.43 million
Dec 13, 2021 $ 5.7
-5.75%
$ 895.19 million $ 4.53 million
Dec 12, 2021 $ 6.06
+2.00%
$ 951.89 million $ 3.18 million
Dec 11, 2021 $ 5.93
+0.24%
$ 931.52 million $ 3.17 million
Dec 10, 2021 $ 5.92
+0.95%
$ 930.34 million $ 4.52 million
Dec 9, 2021 $ 5.88
-5.14%
$ 924.15 million $ 6.2 million
Dec 8, 2021 $ 6.2
+0.83%
$ 974.3 million $ 5.04 million
Dec 7, 2021 $ 6.14
-1.42%
$ 965.14 million $ 5.08 million
Dec 6, 2021 $ 6.23
-0.28%
$ 979.15 million $ 9.48 million
Dec 5, 2021 $ 6.24
-4.57%
$ 980.71 million $ 5.93 million
Dec 4, 2021 $ 6.54
-1.98%
$ 1.03 billion $ 12.16 million
Dec 3, 2021 $ 6.7
-4.64%
$ 1.05 billion $ 8.04 million
Dec 2, 2021 $ 7.02
-1.28%
$ 1.1 billion $ 7.12 million
Dec 1, 2021 $ 7.12
+3.45%
$ 1.12 billion $ 7.91 million
Nov 30, 2021 $ 6.88
-1.16%
$ 1.08 billion $ 7.49 million
Nov 29, 2021 $ 6.96
+6.43%
$ 1.09 billion $ 10.14 million
Nov 28, 2021 $ 6.54
+3.43%
$ 1.03 billion $ 6.09 million
Nov 27, 2021 $ 6.31
+1.84%
$ 991.89 million $ 5.38 million
Nov 26, 2021 $ 6.2
-9.30%
$ 974.79 million $ 11.08 million
Nov 25, 2021 $ 6.84
+10.94%
$ 1.08 billion $ 9.96 million
Nov 24, 2021 $ 6.16
-1.78%
$ 967.97 million $ 7.12 million
Nov 23, 2021 $ 6.27
+1.16%
$ 985.65 million $ 6.62 million
Nov 22, 2021 $ 6.2
-0.01%
$ 974.71 million $ 6.38 million
Nov 21, 2021 $ 6.2
-4.84%
$ 974.77 million $ 13.03 million
Nov 20, 2021 $ 6.52
+0.94%
$ 1.02 billion $ 6.36 million
Nov 19, 2021 $ 6.45
+9.56%
$ 1.04 billion $ 9.25 million
Nov 18, 2021 $ 5.89
-7.76%
$ 947.53 million $ 14.88 million
Nov 17, 2021 $ 6.39
+1.72%
$ 1.03 billion $ 11.57 million
Nov 16, 2021 $ 6.28
-5.18%
$ 1.01 billion $ 11.36 million
Nov 15, 2021 $ 6.63
-6.75%
$ 1.07 billion $ 8.86 million
Nov 14, 2021 $ 7.12
-1.12%
$ 1.15 billion $ 8.81 million
Nov 13, 2021 $ 7.22
-6.11%
$ 1.16 billion $ 9.9 million
Nov 12, 2021 $ 7.69
-3.72%
$ 1.24 billion $ 10.93 million
Nov 11, 2021 $ 7.98
+6.24%
$ 1.28 billion $ 12.1 million
Nov 10, 2021 $ 7.5
+1.68%
$ 1.21 billion $ 20.64 million
Nov 9, 2021 $ 7.37
+0.73%
$ 1.18 billion $ 6.55 million
Nov 8, 2021 $ 7.3
-1.62%
$ 1.17 billion $ 7.76 million
Nov 7, 2021 $ 7.42
+13.44%
$ 1.19 billion $ 15.82 million
Nov 6, 2021 $ 6.53
+1.00%
$ 1.05 billion $ 5.14 million