GateToken Historical Data

GT Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.51
-0.21%
$ -- $ 878,319
Jun 17, 2020 $ 0.511
-0.33%
$ -- $ 785,992
Jun 16, 2020 $ 0.512
+0.32%
$ -- $ 834,580
Jun 15, 2020 $ 0.511
+0.15%
$ -- $ 1.21 million
Jun 14, 2020 $ 0.51
-3.89%
$ -- $ 841,096
Jun 13, 2020 $ 0.531
+0.36%
$ -- $ 1.07 million
Jun 12, 2020 $ 0.529
+2.69%
$ -- $ 1.64 million
Jun 11, 2020 $ 0.515
-5.11%
$ -- $ 2.62 million
Jun 10, 2020 $ 0.543
+0.45%
$ -- $ 1.13 million
Jun 9, 2020 $ 0.54
+0.42%
$ -- $ 871,258
Jun 8, 2020 $ 0.538
-2.05%
$ -- $ 1.16 million
Jun 7, 2020 $ 0.549
-0.42%
$ -- $ 14.72 million
Jun 6, 2020 $ 0.552
+0.25%
$ -- $ 13.53 million
Jun 5, 2020 $ 0.55
-0.79%
$ -- $ 15.5 million
Jun 4, 2020 $ 0.555
-3.17%
$ -- $ 18.05 million
Jun 3, 2020 $ 0.573
+11.68%
$ -- $ 18.98 million
Jun 2, 2020 $ 0.513
+3.42%
$ -- $ 17.11 million
Jun 1, 2020 $ 0.496
+3.30%
$ -- $ 16.18 million
May 31, 2020 $ 0.48
-1.39%
$ -- $ 15.4 million
May 30, 2020 $ 0.487
+2.17%
$ -- $ 15.49 million
May 29, 2020 $ 0.477
-0.64%
$ -- $ 12.28 million
May 28, 2020 $ 0.48
+2.02%
$ -- $ 14.07 million
May 27, 2020 $ 0.471
+2.37%
$ -- $ 14.12 million
May 26, 2020 $ 0.46
+0.75%
$ -- $ 13.02 million
May 25, 2020 $ 0.456
+2.40%
$ -- $ 14.38 million
May 24, 2020 $ 0.446
-4.46%
$ -- $ 13.75 million
May 23, 2020 $ 0.466
-0.99%
$ -- $ 15.18 million
May 22, 2020 $ 0.471
+2.71%
$ -- $ 14.71 million
May 21, 2020 $ 0.458
-4.09%
$ -- $ 16.22 million
May 20, 2020 $ 0.478
-0.82%
$ -- $ 10.97 million
May 19, 2020 $ 0.482
+0.40%
$ -- $ 804,366
May 18, 2020 $ 0.48
+0.84%
$ -- $ 1.01 million
May 17, 2020 $ 0.476
+3.16%
$ -- $ 1.18 million
May 16, 2020 $ 0.462
-1.39%
$ -- $ 1.22 million
May 15, 2020 $ 0.468
-1.84%
$ -- $ 1.11 million
May 14, 2020 $ 0.477
+1.11%
$ -- $ 1.4 million
May 13, 2020 $ 0.472
+1.76%
$ -- $ 999,406
May 12, 2020 $ 0.464
+1.90%
$ -- $ 814,122
May 11, 2020 $ 0.455
+2.58%
$ -- $ 1.87 million
May 10, 2020 $ 0.443
-1.86%
$ -- $ 2.2 million
May 9, 2020 $ 0.452
-2.75%
$ -- $ 1.12 million
May 8, 2020 $ 0.465
+0.99%
$ -- $ 852,665
May 7, 2020 $ 0.46
+1.48%
$ -- $ 986,829
May 6, 2020 $ 0.453
+1.52%
$ -- $ 854,233
May 5, 2020 $ 0.446
-0.02%
$ -- $ 741,998
May 4, 2020 $ 0.447
-2.18%
$ -- $ 1.1 million
May 3, 2020 $ 0.456
-1.99%
$ -- $ 1.02 million
May 2, 2020 $ 0.466
-0.09%
$ -- $ 806,817
May 1, 2020 $ 0.466
+1.14%
$ -- $ 1.03 million
Apr 30, 2020 $ 0.461
-1.90%
$ -- $ 2.03 million