GateToken Historical Data

GT Page 39
Download
Date Close Price change Market cap Trading volume
Apr 16, 2021 $ 3.72
-7.00%
$ -- $ 43.23 million
Apr 15, 2021 $ 4
+7.01%
$ -- $ 37.07 million
Apr 14, 2021 $ 3.74
-5.18%
$ -- $ 44.64 million
Apr 13, 2021 $ 3.94
-6.99%
$ -- $ 53.41 million
Apr 12, 2021 $ 4.24
-0.85%
$ -- $ 74.44 million
Apr 11, 2021 $ 4.28
+32.20%
$ -- $ 70.06 million
Apr 10, 2021 $ 3.23
+0.75%
$ -- $ 40.38 million
Apr 9, 2021 $ 3.21
+21.76%
$ -- $ 39.58 million
Apr 8, 2021 $ 2.63
+7.20%
$ -- $ 14.06 million
Apr 7, 2021 $ 2.46
-6.45%
$ -- $ 30.73 million
Apr 6, 2021 $ 2.63
+4.38%
$ -- $ 30.2 million
Apr 5, 2021 $ 2.51
+7.13%
$ -- $ 33.63 million
Apr 4, 2021 $ 2.35
+14.46%
$ -- $ 26.28 million
Apr 3, 2021 $ 2.05
-4.67%
$ -- $ 18.77 million
Apr 2, 2021 $ 2.15
+5.30%
$ -- $ 26.19 million
Apr 1, 2021 $ 2.04
+7.13%
$ -- $ 22.3 million
Mar 30, 2021 $ 1.98
+6.13%
$ -- $ 24.25 million
Mar 29, 2021 $ 1.86
+0.51%
$ -- $ 19.19 million
Mar 28, 2021 $ 1.85
+0.39%
$ -- $ 17.61 million
Mar 27, 2021 $ 1.84
+2.60%
$ -- $ 19.58 million
Mar 26, 2021 $ 1.8
+3.11%
$ -- $ 19.59 million
Mar 25, 2021 $ 1.74
-4.28%
$ -- $ 17.78 million
Mar 24, 2021 $ 1.82
+0.49%
$ -- $ 20.52 million
Mar 23, 2021 $ 1.81
-4.56%
$ -- $ 20.39 million
Mar 22, 2021 $ 1.89
-5.03%
$ -- $ 21.47 million
Mar 21, 2021 $ 1.99
-5.29%
$ -- $ 6.02 million
Mar 20, 2021 $ 2.11
+0.10%
$ -- $ 7.77 million
Mar 19, 2021 $ 2.11
+9.94%
$ -- $ 11.26 million
Mar 18, 2021 $ 1.92
+4.49%
$ -- $ 32.32 million
Mar 17, 2021 $ 1.83
+17.09%
$ -- $ 30.88 million
Mar 16, 2021 $ 1.56
+6.30%
$ -- $ 20.07 million
Mar 15, 2021 $ 1.47
-2.04%
$ -- $ 18.53 million
Mar 14, 2021 $ 1.5
-1.53%
$ -- $ 17.97 million
Mar 13, 2021 $ 1.52
+2.85%
$ -- $ 25.45 million
Mar 12, 2021 $ 1.48
-2.53%
$ -- $ 22.76 million
Mar 11, 2021 $ 1.51
-0.19%
$ -- $ 19.16 million
Mar 10, 2021 $ 1.52
-6.84%
$ -- $ 17.53 million
Mar 9, 2021 $ 1.63
+11.40%
$ -- $ 23.39 million
Mar 8, 2021 $ 1.46
-1.33%
$ -- $ 18.94 million
Mar 7, 2021 $ 1.48
+0.58%
$ -- $ 16.32 million
Mar 6, 2021 $ 1.47
+3.68%
$ -- $ 16.87 million
Mar 5, 2021 $ 1.42
-3.32%
$ -- $ 20.11 million
Mar 4, 2021 $ 1.47
-3.00%
$ -- $ 25.4 million
Mar 3, 2021 $ 1.52
+9.45%
$ -- $ 20.64 million
Mar 2, 2021 $ 1.39
+2.29%
$ -- $ 14.42 million
Mar 1, 2021 $ 1.35
-0.82%
$ -- $ 13.73 million
Feb 28, 2021 $ 1.37
-4.27%
$ -- $ 20.82 million
Feb 27, 2021 $ 1.43
+5.53%
$ -- $ 5.98 million
Feb 26, 2021 $ 1.35
-9.14%
$ -- $ 20.36 million
Feb 25, 2021 $ 1.49
-4.08%
$ -- $ 21.68 million