GateToken Historical Data

GT Page 37
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $ 3.07
+1.13%
$ 508.98 million $ 5.39 million
Jul 25, 2021 $ 3.04
+4.06%
$ 503.21 million $ 5.61 million
Jul 24, 2021 $ 2.92
+0.67%
$ 483.45 million $ 3.03 million
Jul 23, 2021 $ 2.9
+3.02%
$ 480.02 million $ 2.6 million
Jul 22, 2021 $ 2.82
+0.75%
$ 466.48 million $ 3.4 million
Jul 21, 2021 $ 2.79
+8.06%
$ 463.1 million $ 4.28 million
Jul 20, 2021 $ 2.59
-5.07%
$ 428.67 million $ 2.96 million
Jul 19, 2021 $ 2.73
-6.55%
$ 451.78 million $ 2.63 million
Jul 18, 2021 $ 2.92
-0.20%
$ 483.35 million $ 2.35 million
Jul 17, 2021 $ 2.92
+0.79%
$ 484.45 million $ 1.58 million
Jul 16, 2021 $ 2.9
-1.78%
$ 480.9 million $ 1.91 million
Jul 15, 2021 $ 2.96
-1.90%
$ 490.1 million $ 5.16 million
Jul 14, 2021 $ 3.02
-0.43%
$ 499.67 million $ 2.5 million
Jul 13, 2021 $ 3.03
-2.67%
$ 502.36 million $ 1.96 million
Jul 12, 2021 $ 3.12
+0.17%
$ 516.37 million $ 2.5 million
Jul 11, 2021 $ 3.11
+1.25%
$ 515.49 million $ 1.69 million
Jul 10, 2021 $ 3.07
-4.10%
$ 508.83 million $ 1.6 million
Jul 9, 2021 $ 3.2
+2.42%
$ 530.56 million $ 2.88 million
Jul 8, 2021 $ 3.12
-5.47%
$ 517.61 million $ 3.4 million
Jul 7, 2021 $ 3.3
-0.18%
$ 547.02 million $ 2.63 million
Jul 6, 2021 $ 3.31
+0.66%
$ 548.52 million $ 3.51 million
Jul 5, 2021 $ 3.29
-2.91%
$ 544.77 million $ 2.81 million
Jul 4, 2021 $ 3.39
+1.85%
$ 561.14 million $ 3.19 million
Jul 3, 2021 $ 3.33
+0.49%
$ 551.1 million $ 2.84 million
Jul 2, 2021 $ 3.31
+0.04%
$ 547.79 million $ 3.39 million
Jul 1, 2021 $ 3.3
-5.28%
$ 547.57 million $ 3.43 million
Jun 30, 2021 $ 3.49
+1.74%
$ 577.95 million $ 6.24 million
Jun 29, 2021 $ 3.43
+7.82%
$ 568.41 million $ 7.49 million
Jun 28, 2021 $ 3.18
+1.17%
$ 527.06 million $ 3.72 million
Jun 27, 2021 $ 3.14
+2.82%
$ 520.99 million $ 3.76 million
Jun 26, 2021 $ 3.06
+2.68%
$ 506.39 million $ 4.42 million
Jun 25, 2021 $ 2.97
-7.29%
$ 492.86 million $ 6.2 million
Jun 24, 2021 $ 3.21
+4.90%
$ 532 million $ 7.01 million
Jun 23, 2021 $ 3.06
+10.49%
$ 507.12 million $ 7.63 million
Jun 22, 2021 $ 2.77
+5.59%
$ 459.15 million $ 13.38 million
Jun 21, 2021 $ 2.67
-25.70%
$ 442.28 million $ 13.46 million
Jun 20, 2021 $ 3.59
-0.57%
$ 595.25 million $ 6.92 million
Jun 19, 2021 $ 3.61
-1.48%
$ 598.28 million $ 5.68 million
Jun 18, 2021 $ 3.67
-4.59%
$ 607.44 million $ 6.81 million
Jun 17, 2021 $ 3.84
-1.41%
$ 636.89 million $ 6.5 million
Jun 16, 2021 $ 3.9
-4.58%
$ 646.5 million $ 9.5 million
Jun 15, 2021 $ 4.09
-1.68%
$ 677.35 million $ 10.05 million
Jun 14, 2021 $ 4.16
+3.43%
$ 688.83 million $ 12.09 million
Jun 13, 2021 $ 4.02
+5.00%
$ 665.51 million $ 7.72 million
Jun 12, 2021 $ 3.82
-3.50%
$ 633.58 million $ 10.05 million
Jun 11, 2021 $ 3.96
-2.13%
$ 656.53 million $ 6.41 million
Jun 10, 2021 $ 4.05
-4.92%
$ 670.63 million $ 11.69 million
Jun 9, 2021 $ 4.26
+4.45%
$ 705.31 million $ 14.98 million
Jun 8, 2021 $ 4.08
-6.99%
$ 675.8 million $ 25.76 million
Jun 7, 2021 $ 4.37
-7.63%
$ 723.42 million $ 12.38 million