GateToken Historical Data

GT Page 43
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $ 0.538
+0.35%
$ -- $ 13.66 million
Sep 25, 2020 $ 0.536
-0.36%
$ -- $ 13.54 million
Sep 24, 2020 $ 0.538
+1.73%
$ -- $ 15.69 million
Sep 23, 2020 $ 0.529
-2.00%
$ -- $ 12.36 million
Sep 22, 2020 $ 0.54
+0.48%
$ -- $ 13.89 million
Sep 21, 2020 $ 0.537
-3.72%
$ -- $ 14.66 million
Sep 20, 2020 $ 0.558
-2.90%
$ -- $ 15.38 million
Sep 19, 2020 $ 0.575
+0.05%
$ -- $ 16.64 million
Sep 18, 2020 $ 0.574
-1.23%
$ -- $ 14.67 million
Sep 17, 2020 $ 0.581
-0.26%
$ -- $ 12.45 million
Sep 16, 2020 $ 0.583
-0.37%
$ -- $ 13.3 million
Sep 15, 2020 $ 0.585
-0.21%
$ -- $ 16.45 million
Sep 14, 2020 $ 0.586
-1.94%
$ -- $ 14.83 million
Sep 13, 2020 $ 0.597
+6.41%
$ -- $ 2.61 million
Sep 12, 2020 $ 0.561
+1.57%
$ -- $ 633,782
Sep 11, 2020 $ 0.552
+1.90%
$ -- $ 1.79 million
Sep 10, 2020 $ 0.542
-3.96%
$ -- $ 17.39 million
Sep 9, 2020 $ 0.564
+1.33%
$ -- $ 15.39 million
Sep 8, 2020 $ 0.557
-0.66%
$ -- $ 8.91 million
Sep 7, 2020 $ 0.56
-2.46%
$ -- $ 11.78 million
Sep 6, 2020 $ 0.574
+4.75%
$ -- $ 11.78 million
Sep 5, 2020 $ 0.548
-2.76%
$ -- $ 12.49 million
Sep 4, 2020 $ 0.563
-1.46%
$ -- $ 14.48 million
Sep 3, 2020 $ 0.572
-9.91%
$ -- $ 14.4 million
Sep 2, 2020 $ 0.635
-5.89%
$ -- $ 20.27 million
Sep 1, 2020 $ 0.675
+9.80%
$ -- $ 22.89 million
Aug 31, 2020 $ 0.615
+4.25%
$ -- $ 17.21 million
Aug 30, 2020 $ 0.59
+0.74%
$ -- $ 13.83 million
Aug 29, 2020 $ 0.586
-0.58%
$ -- $ 12.44 million
Aug 28, 2020 $ 0.589
+1.36%
$ -- $ 11.38 million
Aug 27, 2020 $ 0.581
-2.10%
$ -- $ 10.92 million
Aug 26, 2020 $ 0.594
+2.48%
$ -- $ 12.45 million
Aug 25, 2020 $ 0.58
-3.48%
$ -- $ 14.33 million
Aug 24, 2020 $ 0.601
+0.45%
$ -- $ 15.33 million
Aug 23, 2020 $ 0.598
+0.56%
$ -- $ 14.07 million
Aug 22, 2020 $ 0.595
+0.84%
$ -- $ 13.14 million
Aug 21, 2020 $ 0.59
-2.54%
$ -- $ 14.13 million
Aug 20, 2020 $ 0.605
+5.40%
$ -- $ 14.69 million
Aug 19, 2020 $ 0.574
-3.19%
$ -- $ 13.45 million
Aug 18, 2020 $ 0.593
-4.41%
$ -- $ 14.69 million
Aug 17, 2020 $ 0.62
-1.05%
$ -- $ 14.65 million
Aug 16, 2020 $ 0.626
-0.73%
$ -- $ 16.13 million
Aug 15, 2020 $ 0.631
+16.73%
$ -- $ 21.86 million
Aug 14, 2020 $ 0.541
+0.01%
$ -- $ 13.67 million
Aug 13, 2020 $ 0.54
-0.10%
$ -- $ 10.51 million
Aug 12, 2020 $ 0.541
+2.10%
$ -- $ 12.57 million
Aug 11, 2020 $ 0.529
-3.67%
$ -- $ 11.76 million
Aug 10, 2020 $ 0.549
+1.09%
$ -- $ 15.28 million
Aug 9, 2020 $ 0.547
-0.18%
$ -- $ 13.27 million
Aug 8, 2020 $ 0.548
-0.16%
$ -- $ 15.9 million