GateToken Historical Data

GT Page 41
Download
Date Close Price change Market cap Trading volume
Jan 4, 2021 $ 0.503
+0.38%
$ -- $ 6.68 million
Jan 3, 2021 $ 0.501
-1.96%
$ -- $ 6.57 million
Jan 2, 2021 $ 0.509
-2.07%
$ -- $ 8.12 million
Jan 1, 2021 $ 0.519
+14.08%
$ -- $ 8.96 million
Dec 31, 2020 $ 0.456
+0.79%
$ -- $ 5.99 million
Dec 30, 2020 $ 0.451
+0.77%
$ -- $ 5.29 million
Dec 29, 2020 $ 0.452
+0.31%
$ -- $ 1.82 million
Dec 28, 2020 $ 0.439
+1.30%
$ -- $ 1.08 million
Dec 27, 2020 $ 0.432
-1.64%
$ -- $ 6.01 million
Dec 26, 2020 $ 0.442
+1.49%
$ -- $ 6.72 million
Dec 25, 2020 $ 0.435
+0.15%
$ -- $ 7.52 million
Dec 24, 2020 $ 0.44
+4.49%
$ -- $ 6.74 million
Dec 23, 2020 $ 0.425
-5.61%
$ -- $ 1.34 million
Dec 22, 2020 $ 0.45
+0.97%
$ -- $ 1.34 million
Dec 21, 2020 $ 0.445
-2.27%
$ -- $ 1.6 million
Dec 20, 2020 $ 0.455
+0.76%
$ -- $ 1.11 million
Dec 19, 2020 $ 0.458
+1.53%
$ -- $ 1.19 million
Dec 18, 2020 $ 0.449
+0.41%
$ -- $ 661,760
Dec 17, 2020 $ 0.447
-0.80%
$ -- $ 865,022
Dec 16, 2020 $ 0.452
+4.23%
$ -- $ 9.97 million
Dec 15, 2020 $ 0.438
+0.02%
$ -- $ 8.28 million
Dec 14, 2020 $ 0.441
+0.17%
$ -- $ 8.7 million
Dec 13, 2020 $ 0.44
-0.08%
$ -- $ 10.32 million
Dec 12, 2020 $ 0.438
+0.24%
$ -- $ 10.43 million
Dec 11, 2020 $ 0.437
-1.00%
$ -- $ 11.8 million
Dec 10, 2020 $ 0.441
-0.78%
$ -- $ 8.61 million
Dec 9, 2020 $ 0.443
-0.90%
$ -- $ 8.73 million
Dec 8, 2020 $ 0.445
-0.27%
$ -- $ 8.25 million
Dec 7, 2020 $ 0.445
-0.49%
$ -- $ 11.09 million
Dec 6, 2020 $ 0.448
-0.17%
$ -- $ 7.07 million
Dec 5, 2020 $ 0.447
-0.43%
$ -- $ 10.29 million
Dec 4, 2020 $ 0.448
-2.74%
$ -- $ 10.53 million
Dec 3, 2020 $ 0.461
+1.07%
$ -- $ 9.02 million
Dec 2, 2020 $ 0.456
+0.37%
$ -- $ 9.29 million
Dec 1, 2020 $ 0.454
-3.62%
$ -- $ 9.79 million
Nov 30, 2020 $ 0.463
+0.15%
$ -- $ 11.42 million
Nov 29, 2020 $ 0.463
+0.14%
$ -- $ 11.91 million
Nov 28, 2020 $ 0.462
+0.25%
$ -- $ 10.71 million
Nov 27, 2020 $ 0.46
+1.22%
$ -- $ 11.91 million
Nov 26, 2020 $ 0.455
-2.66%
$ -- $ 13.21 million
Nov 25, 2020 $ 0.467
-2.62%
$ -- $ 11.09 million
Nov 24, 2020 $ 0.48
+1.60%
$ -- $ 12.1 million
Nov 23, 2020 $ 0.472
+2.70%
$ -- $ 8.72 million
Nov 22, 2020 $ 0.46
-1.77%
$ -- $ 9.31 million
Nov 21, 2020 $ 0.468
+2.57%
$ -- $ 10.56 million
Nov 20, 2020 $ 0.456
+2.13%
$ -- $ 8.28 million
Nov 19, 2020 $ 0.447
+4.77%
$ -- $ 10.49 million
Nov 18, 2020 $ 0.426
-0.94%
$ -- $ 9.67 million
Nov 17, 2020 $ 0.431
+2.75%
$ -- $ 5.33 million
Nov 16, 2020 $ 0.419
-0.49%
$ -- $ 9.35 million