GateToken Historical Data

GT Page 44
Download
Date Close Price change Market cap Trading volume
Aug 7, 2020 $ 0.549
-1.42%
$ -- $ 12.61 million
Aug 6, 2020 $ 0.557
-0.29%
$ -- $ 16.85 million
Aug 5, 2020 $ 0.558
+0.61%
$ -- $ 16.6 million
Aug 4, 2020 $ 0.555
+1.25%
$ -- $ 13.88 million
Aug 3, 2020 $ 0.548
+1.12%
$ -- $ 17.97 million
Aug 2, 2020 $ 0.542
-4.28%
$ -- $ 16.68 million
Aug 1, 2020 $ 0.565
+3.79%
$ -- $ 20.39 million
Jul 31, 2020 $ 0.544
-1.17%
$ -- $ 17.73 million
Jul 30, 2020 $ 0.551
+0.49%
$ -- $ 22.26 million
Jul 29, 2020 $ 0.548
+1.85%
$ -- $ 20.6 million
Jul 28, 2020 $ 0.538
+0.57%
$ -- $ 19.85 million
Jul 27, 2020 $ 0.535
+2.76%
$ -- $ 21.05 million
Jul 26, 2020 $ 0.521
-1.42%
$ -- $ 25.58 million
Jul 25, 2020 $ 0.528
+2.04%
$ -- $ 18.43 million
Jul 24, 2020 $ 0.517
-1.94%
$ -- $ 17.74 million
Jul 23, 2020 $ 0.527
-0.68%
$ -- $ 23.05 million
Jul 22, 2020 $ 0.532
+0.44%
$ -- $ 17.03 million
Jul 21, 2020 $ 0.53
+1.45%
$ -- $ 18.54 million
Jul 20, 2020 $ 0.522
-0.09%
$ -- $ 15.59 million
Jul 19, 2020 $ 0.523
+0.94%
$ -- $ 14.41 million
Jul 18, 2020 $ 0.518
-0.26%
$ -- $ 14.4 million
Jul 17, 2020 $ 0.519
+1.65%
$ -- $ 13.32 million
Jul 16, 2020 $ 0.511
-1.87%
$ -- $ 14.05 million
Jul 15, 2020 $ 0.521
-1.65%
$ -- $ 18.1 million
Jul 14, 2020 $ 0.529
-1.42%
$ -- $ 15.41 million
Jul 13, 2020 $ 0.537
-0.66%
$ -- $ 20.55 million
Jul 12, 2020 $ 0.541
+1.41%
$ -- $ 20.65 million
Jul 11, 2020 $ 0.533
+0.44%
$ -- $ 15.22 million
Jul 10, 2020 $ 0.531
-0.97%
$ -- $ 13.29 million
Jul 9, 2020 $ 0.536
-2.07%
$ -- $ 16.75 million
Jul 8, 2020 $ 0.547
+2.58%
$ -- $ 15.51 million
Jul 7, 2020 $ 0.533
-0.99%
$ -- $ 983,518
Jul 6, 2020 $ 0.538
+4.34%
$ -- $ 21.14 million
Jul 5, 2020 $ 0.516
-0.13%
$ -- $ 11.93 million
Jul 4, 2020 $ 0.516
+1.98%
$ -- $ 13.01 million
Jul 3, 2020 $ 0.506
+3.01%
$ -- $ 9.04 million
Jul 2, 2020 $ 0.491
+0.06%
$ -- $ 2.03 million
Jul 1, 2020 $ 0.491
+0.65%
$ -- $ 943,479
Jun 30, 2020 $ 0.488
-3.17%
$ -- $ 1.46 million
Jun 29, 2020 $ 0.504
+2.80%
$ -- $ 1.94 million
Jun 28, 2020 $ 0.49
+0.79%
$ -- $ 1.23 million
Jun 27, 2020 $ 0.486
-2.62%
$ -- $ 1.1 million
Jun 26, 2020 $ 0.499
-0.22%
$ -- $ 945,974
Jun 25, 2020 $ 0.5
+0.30%
$ -- $ 969,264
Jun 24, 2020 $ 0.499
-1.23%
$ -- $ 1.09 million
Jun 23, 2020 $ 0.505
-1.35%
$ -- $ 950,129
Jun 22, 2020 $ 0.512
+2.98%
$ -- $ 1.64 million
Jun 21, 2020 $ 0.497
-0.03%
$ -- $ 856,807
Jun 20, 2020 $ 0.498
-0.78%
$ -- $ 1.13 million
Jun 19, 2020 $ 0.502
-1.51%
$ -- $ 900,196