GateToken Historical Data

GT Page 40
Download
Date Close Price change Market cap Trading volume
Feb 25, 2021 $ 1.49
-4.08%
$ -- $ 21.68 million
Feb 24, 2021 $ 1.55
-0.90%
$ -- $ 26.7 million
Feb 23, 2021 $ 1.57
-15.18%
$ -- $ 30.29 million
Feb 22, 2021 $ 1.85
-15.90%
$ -- $ 45.56 million
Feb 21, 2021 $ 2.19
+7.92%
$ -- $ 54.25 million
Feb 20, 2021 $ 2.03
-11.08%
$ -- $ 99.21 million
Feb 19, 2021 $ 2.28
+96.42%
$ -- $ 61.3 million
Feb 18, 2021 $ 1.16
+16.22%
$ -- $ 17.03 million
Feb 17, 2021 $ 1
+7.50%
$ -- $ 10.41 million
Feb 16, 2021 $ 0.931
-1.01%
$ -- $ 8.6 million
Feb 15, 2021 $ 0.941
-1.12%
$ -- $ 9.23 million
Feb 14, 2021 $ 0.952
-0.50%
$ -- $ 11.17 million
Feb 13, 2021 $ 0.957
+4.98%
$ -- $ 10.4 million
Feb 12, 2021 $ 0.911
+2.36%
$ -- $ 10.1 million
Feb 11, 2021 $ 0.89
-2.39%
$ -- $ 11.66 million
Feb 10, 2021 $ 0.912
-0.73%
$ -- $ 19.47 million
Feb 9, 2021 $ 0.919
+27.05%
$ -- $ 12.77 million
Feb 8, 2021 $ 0.723
-0.84%
$ -- $ 8.99 million
Feb 7, 2021 $ 0.729
+8.00%
$ -- $ 10.17 million
Feb 6, 2021 $ 0.674
+8.06%
$ -- $ 9.3 million
Feb 5, 2021 $ 0.624
+3.68%
$ -- $ 8.94 million
Feb 4, 2021 $ 0.602
-2.08%
$ -- $ 8.44 million
Feb 3, 2021 $ 0.614
-1.76%
$ -- $ 7.95 million
Feb 2, 2021 $ 0.626
+5.28%
$ -- $ 9.47 million
Feb 1, 2021 $ 0.594
+1.11%
$ -- $ 8.7 million
Jan 30, 2021 $ 0.559
+6.80%
$ -- $ 498,857
Jan 29, 2021 $ 0.523
+0.39%
$ -- $ 7.12 million
Jan 28, 2021 $ 0.52
-0.28%
$ -- $ 7.08 million
Jan 27, 2021 $ 0.521
+2.16%
$ -- $ 7.1 million
Jan 26, 2021 $ 0.51
-0.25%
$ -- $ 6.5 million
Jan 24, 2021 $ 0.504
-2.43%
$ -- $ 5.43 million
Jan 23, 2021 $ 0.517
+3.71%
$ -- $ 5.67 million
Jan 22, 2021 $ 0.498
+3.82%
$ -- $ 5.04 million
Jan 21, 2021 $ 0.479
-5.26%
$ -- $ 5.79 million
Jan 20, 2021 $ 0.506
-3.04%
$ -- $ 6.2 million
Jan 19, 2021 $ 0.519
+2.40%
$ -- $ 7.14 million
Jan 18, 2021 $ 0.506
+3.48%
$ -- $ 6.63 million
Jan 17, 2021 $ 0.489
+0.04%
$ -- $ 6.18 million
Jan 16, 2021 $ 0.489
+0.14%
$ -- $ 6.13 million
Jan 15, 2021 $ 0.488
-0.11%
$ -- $ 6.25 million
Jan 14, 2021 $ 0.488
+0.29%
$ -- $ 6.28 million
Jan 13, 2021 $ 0.489
+4.81%
$ -- $ 5.81 million
Jan 12, 2021 $ 0.465
-0.54%
$ -- $ 5.88 million
Jan 11, 2021 $ 0.466
-7.51%
$ -- $ 7.25 million
Jan 10, 2021 $ 0.503
+1.68%
$ -- $ 6.31 million
Jan 9, 2021 $ 0.496
+0.36%
$ -- $ 6.61 million
Jan 8, 2021 $ 0.494
-2.97%
$ -- $ 6.45 million
Jan 7, 2021 $ 0.508
-0.49%
$ -- $ 7 million
Jan 6, 2021 $ 0.511
+1.75%
$ -- $ 7.4 million
Jan 5, 2021 $ 0.502
+4.26%
$ -- $ 7.42 million