GateToken Historical Data

GT Page 36
Download
Date Close Price change Market cap Trading volume
Sep 16, 2021 $ 5.09
-3.40%
$ 818.36 million $ 6.92 million
Sep 15, 2021 $ 5.26
+6.51%
$ 846.01 million $ 9.91 million
Sep 14, 2021 $ 4.94
+3.06%
$ 794.37 million $ 7.7 million
Sep 13, 2021 $ 4.8
-2.10%
$ 771.32 million $ 10.49 million
Sep 12, 2021 $ 4.9
+1.70%
$ 788.2 million $ 7.49 million
Sep 11, 2021 $ 4.82
-1.16%
$ 774.47 million $ 6.29 million
Sep 10, 2021 $ 4.89
-3.29%
$ 786.52 million $ 12.2 million
Sep 9, 2021 $ 5.05
+4.67%
$ 812.53 million $ 13.74 million
Sep 8, 2021 $ 4.81
-3.07%
$ 774.1 million $ 17.48 million
Sep 7, 2021 $ 4.96
-15.28%
$ 798.5 million $ 29.78 million
Sep 6, 2021 $ 5.86
+22.32%
$ 942.51 million $ 35.57 million
Sep 5, 2021 $ 4.79
+3.55%
$ 770.88 million $ 7.71 million
Sep 4, 2021 $ 4.63
-0.12%
$ 744.56 million $ 6.08 million
Sep 3, 2021 $ 4.63
+0.42%
$ 744.99 million $ 7.39 million
Sep 2, 2021 $ 4.61
-1.64%
$ 741.84 million $ 8.09 million
Sep 1, 2021 $ 4.69
+6.35%
$ 754.13 million $ 7.09 million
Aug 31, 2021 $ 4.41
+0.90%
$ 709.17 million $ 7.19 million
Aug 30, 2021 $ 4.37
-1.04%
$ 703.02 million $ 6.18 million
Aug 29, 2021 $ 4.42
-2.37%
$ 710.49 million $ 6.28 million
Aug 28, 2021 $ 4.53
-1.75%
$ 727.75 million $ 6.19 million
Aug 27, 2021 $ 4.61
+4.27%
$ 740.91 million $ 8.6 million
Aug 26, 2021 $ 4.42
-5.97%
$ 710.67 million $ 9.08 million
Aug 25, 2021 $ 4.7
+3.09%
$ 755.78 million $ 6.02 million
Aug 24, 2021 $ 4.56
-5.94%
$ 733.35 million $ 8.99 million
Aug 23, 2021 $ 4.86
+5.98%
$ 781.69 million $ 10.39 million
Aug 22, 2021 $ 4.58
+0.85%
$ 736.84 million $ 4.37 million
Aug 21, 2021 $ 4.54
-2.09%
$ 730.66 million $ 3.99 million
Aug 20, 2021 $ 4.64
+1.73%
$ 746.14 million $ 6.02 million
Aug 19, 2021 $ 4.56
+4.87%
$ 733.26 million $ 4.75 million
Aug 18, 2021 $ 4.35
-0.57%
$ 699.31 million $ 5.61 million
Aug 17, 2021 $ 4.37
-6.35%
$ 703.36 million $ 9.41 million
Aug 16, 2021 $ 4.67
+0.03%
$ 750.44 million $ 9.58 million
Aug 15, 2021 $ 4.66
-0.61%
$ 750.08 million $ 5.94 million
Aug 14, 2021 $ 4.69
-1.61%
$ 754.29 million $ 6.88 million
Aug 13, 2021 $ 4.77
+8.80%
$ 767.13 million $ 7.59 million
Aug 12, 2021 $ 4.39
-1.99%
$ 705.46 million $ 10.28 million
Aug 11, 2021 $ 4.48
+1.86%
$ 719.95 million $ 13.53 million
Aug 10, 2021 $ 4.39
+8.92%
$ 706.65 million $ 9.49 million
Aug 8, 2021 $ 3.83
-5.96%
$ 616.25 million $ 5.37 million
Aug 7, 2021 $ 4.07
+5.23%
$ 655.35 million $ 8.07 million
Aug 6, 2021 $ 3.87
+6.91%
$ 622.73 million $ 5.05 million
Aug 5, 2021 $ 3.62
+0.97%
$ 582.43 million $ 3.86 million
Aug 4, 2021 $ 3.52
+0.03%
$ 565.35 million $ 2.82 million
Aug 3, 2021 $ 3.52
-3.49%
$ 565.47 million $ 4.42 million
Aug 2, 2021 $ 3.65
+0.73%
$ 586.32 million $ 4.18 million
Aug 1, 2021 $ 3.62
-0.98%
$ 599.9 million $ 9.98 million
Jul 30, 2021 $ 3.33
+3.18%
$ 551.63 million $ 3.32 million
Jul 29, 2021 $ 3.23
-0.43%
$ 534.6 million $ 3.28 million
Jul 28, 2021 $ 3.24
-0.51%
$ 536.85 million $ 4.04 million
Jul 27, 2021 $ 3.26
+5.98%
$ 539.59 million $ 4.63 million