GateToken Historical Data

GT Page 38
Download
Date Close Price change Market cap Trading volume
Jun 6, 2021 $ 4.73
+0.85%
$ 783.36 million $ 8.45 million
Jun 5, 2021 $ 4.68
-2.26%
$ 775.69 million $ 13.92 million
Jun 4, 2021 $ 4.79
-5.72%
$ 793.35 million $ 18.75 million
Jun 3, 2021 $ 5.1
+6.85%
$ 844.25 million $ 20.3 million
Jun 2, 2021 $ 4.77
+6.01%
$ 789.71 million $ 19.18 million
Jun 1, 2021 $ 4.51
-0.64%
$ 746.61 million $ 13.81 million
May 30, 2021 $ 4.37
+2.69%
$ 723.96 million $ 12.71 million
May 29, 2021 $ 4.26
-1.07%
$ 705.62 million $ 17.07 million
May 28, 2021 $ 4.31
-10.83%
$ 713.62 million $ 25.35 million
May 27, 2021 $ 4.82
-6.39%
$ 799.18 million $ 23.91 million
May 26, 2021 $ 5.15
+9.89%
$ 853.64 million $ 34.56 million
May 25, 2021 $ 4.69
-3.41%
$ 776.35 million $ 48.78 million
May 24, 2021 $ 4.85
+22.85%
$ 803.63 million $ 42.69 million
May 23, 2021 $ 3.95
-14.50%
$ 654.43 million $ 82.86 million
May 22, 2021 $ 4.62
-10.93%
$ 765.65 million $ 69.27 million
May 21, 2021 $ 5.19
-15.40%
$ 859.2 million $ 102.4 million
May 20, 2021 $ 6.12
+21.85%
$ 1.01 billion $ 107.59 million
May 19, 2021 $ 5.03
-29.88%
$ 833.06 million $ 134.81 million
May 18, 2021 $ 7.17
-3.11%
$ 1.19 billion $ 82.33 million
May 17, 2021 $ 7.39
-10.64%
$ 1.22 billion $ 116.69 million
May 16, 2021 $ 8.26
+3.25%
$ 1.37 billion $ 116.58 million
May 15, 2021 $ 8.01
-16.30%
$ 1.33 billion $ 103.46 million
May 14, 2021 $ 9.56
+0.93%
$ 1.58 billion $ 146.53 million
May 13, 2021 $ 9.48
-18.23%
$ 1.57 billion $ 254.19 million
May 12, 2021 $ 11.63
+19.26%
$ 1.93 billion $ 291.62 million
May 11, 2021 $ 9.75
+16.87%
$ 1.62 billion $ 127.59 million
May 10, 2021 $ 8.35
+5.24%
$ 1.38 billion $ 134.85 million
May 9, 2021 $ 7.93
+18.67%
$ 1.31 billion $ 112.49 million
May 8, 2021 $ 6.68
+2.03%
$ 1.11 billion $ 55.62 million
May 7, 2021 $ 6.55
-4.34%
$ 1.09 billion $ 59.31 million
May 6, 2021 $ 6.85
-3.81%
$ 1.13 billion $ 59.72 million
May 5, 2021 $ 7.12
+34.36%
$ 1.18 billion $ 51.39 million
May 4, 2021 $ 5.3
+7.50%
$ 877.96 million $ 38.06 million
May 3, 2021 $ 4.93
+1.74%
$ 816.84 million $ 42.88 million
May 2, 2021 $ 4.84
+0.75%
$ 801.9 million $ 47.77 million
May 1, 2021 $ 4.8
+6.47%
$ 795.93 million $ 62.24 million
Apr 30, 2021 $ 4.51
+18.48%
$ 746.86 million $ 46.32 million
Apr 29, 2021 $ 3.8
+7.84%
$ -- $ 37.16 million
Apr 28, 2021 $ 3.53
-0.39%
$ -- $ 21.83 million
Apr 27, 2021 $ 3.54
+3.77%
$ -- $ 22.1 million
Apr 26, 2021 $ 3.41
+11.99%
$ -- $ 31.69 million
Apr 25, 2021 $ 3.05
+0.69%
$ -- $ 20.77 million
Apr 24, 2021 $ 3.03
-2.82%
$ -- $ 16.45 million
Apr 23, 2021 $ 3.12
-6.35%
$ -- $ 10.45 million
Apr 22, 2021 $ 3.33
-1.46%
$ -- $ 33.55 million
Apr 21, 2021 $ 3.38
-1.16%
$ -- $ 38.09 million
Apr 20, 2021 $ 3.42
+7.79%
$ -- $ 37.38 million
Apr 19, 2021 $ 3.17
-6.60%
$ -- $ 35.48 million
Apr 18, 2021 $ 3.39
-8.42%
$ -- $ 49.88 million
Apr 17, 2021 $ 3.71
-0.43%
$ -- $ 172.03 million