GateToken Historical Data

GT Page 35
Download
Date Close Price change Market cap Trading volume
Nov 5, 2021 $ 6.46
+1.96%
$ 1.04 billion $ 6.15 million
Nov 4, 2021 $ 6.34
+0.90%
$ 1.02 billion $ 5.41 million
Nov 3, 2021 $ 6.3
+0.53%
$ 1.01 billion $ 5.72 million
Nov 2, 2021 $ 6.27
-0.21%
$ 1.01 billion $ 5.27 million
Nov 1, 2021 $ 6.28
+0.12%
$ 1.01 billion $ 5.37 million
Oct 31, 2021 $ 6.29
+5.42%
$ 1.01 billion $ 7.27 million
Oct 30, 2021 $ 5.96
-6.30%
$ 958.64 million $ 7.65 million
Oct 29, 2021 $ 6.35
+5.31%
$ 1.02 billion $ 8.56 million
Oct 28, 2021 $ 6.03
+9.97%
$ 969.78 million $ 11.07 million
Oct 27, 2021 $ 5.48
-0.69%
$ 881.9 million $ 10.39 million
Oct 26, 2021 $ 5.52
-0.04%
$ 887.86 million $ 6.18 million
Oct 25, 2021 $ 5.52
+4.83%
$ 887.93 million $ 3.73 million
Oct 24, 2021 $ 5.27
+0.05%
$ 847.31 million $ 4.06 million
Oct 23, 2021 $ 5.27
-2.78%
$ 846.95 million $ 3.56 million
Oct 22, 2021 $ 5.4
+0.64%
$ 868.13 million $ 9.27 million
Oct 21, 2021 $ 5.37
+3.68%
$ 863.52 million $ 9.97 million
Oct 20, 2021 $ 5.18
+11.27%
$ 832.79 million $ 9.88 million
Oct 19, 2021 $ 4.66
+3.00%
$ 749.28 million $ 3 million
Oct 18, 2021 $ 4.52
+1.64%
$ 727.34 million $ 4.61 million
Oct 17, 2021 $ 4.45
+3.07%
$ 715.52 million $ 4 million
Oct 16, 2021 $ 4.32
-0.33%
$ 695.16 million $ 3.41 million
Oct 15, 2021 $ 4.33
+6.03%
$ 697.18 million $ 5.17 million
Oct 14, 2021 $ 4.09
+0.86%
$ 657.56 million $ 3.64 million
Oct 13, 2021 $ 4.05
+1.55%
$ 651.18 million $ 4.66 million
Oct 12, 2021 $ 3.99
-0.07%
$ 641.37 million $ 4.06 million
Oct 11, 2021 $ 3.99
+1.65%
$ 641.62 million $ 4.33 million
Oct 10, 2021 $ 3.92
-3.98%
$ 630.87 million $ 3.79 million
Oct 9, 2021 $ 4.09
-1.96%
$ 657.46 million $ 3.96 million
Oct 8, 2021 $ 4.17
-0.93%
$ 670.74 million $ 3.05 million
Oct 7, 2021 $ 4.22
-1.29%
$ 678.1 million $ 6.42 million
Oct 6, 2021 $ 4.27
+2.72%
$ 687.04 million $ 6.87 million
Oct 5, 2021 $ 4.16
+1.50%
$ 668.89 million $ 3.48 million
Oct 4, 2021 $ 4.1
-1.45%
$ 659.73 million $ 4.15 million
Oct 3, 2021 $ 4.16
-2.37%
$ 669.35 million $ 5.66 million
Oct 2, 2021 $ 4.26
-1.96%
$ 684.55 million $ 4.58 million
Oct 1, 2021 $ 4.32
+7.27%
$ 695.52 million $ 5.63 million
Sep 30, 2021 $ 4.03
+5.43%
$ 648.47 million $ 5.99 million
Sep 29, 2021 $ 3.82
+6.62%
$ 615.09 million $ 6.09 million
Sep 28, 2021 $ 3.59
-0.79%
$ 576.86 million $ 4.95 million
Sep 27, 2021 $ 3.62
+0.03%
$ 581.51 million $ 7.57 million
Sep 26, 2021 $ 3.61
-8.80%
$ 581.36 million $ 19.08 million
Sep 25, 2021 $ 3.97
-4.80%
$ 638.56 million $ 7.05 million
Sep 24, 2021 $ 4.17
-14.98%
$ 670.46 million $ 15.59 million
Sep 23, 2021 $ 4.9
+1.78%
$ 788.4 million $ 4.46 million
Sep 22, 2021 $ 4.82
+9.74%
$ 774.67 million $ 6.31 million
Sep 21, 2021 $ 4.38
-1.97%
$ 704.95 million $ 8.75 million
Sep 20, 2021 $ 4.48
-12.89%
$ 719.72 million $ 13.54 million
Sep 19, 2021 $ 5.13
-4.53%
$ 825.84 million $ 5.66 million
Sep 18, 2021 $ 5.37
+4.95%
$ 863.13 million $ 9.42 million
Sep 17, 2021 $ 5.11
+0.62%
$ 822.31 million $ 8.32 million