GateToken Historical Data

GT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 29, 2020 $ 0.47
+3.56%
$ -- $ 1.98 million
Apr 28, 2020 $ 0.454
-0.34%
$ -- $ 892,435
Apr 27, 2020 $ 0.455
+1.41%
$ -- $ 1.34 million
Apr 26, 2020 $ 0.449
+1.30%
$ -- $ 875,718
Apr 25, 2020 $ 0.443
+1.43%
$ -- $ 929,210
Apr 24, 2020 $ 0.437
+0.63%
$ -- $ 745,083
Apr 23, 2020 $ 0.434
+1.23%
$ -- $ 2.02 million
Apr 22, 2020 $ 0.429
+3.39%
$ -- $ 1.23 million
Apr 21, 2020 $ 0.415
-0.14%
$ -- $ 768,060
Apr 20, 2020 $ 0.415
-5.03%
$ -- $ 1.09 million
Apr 19, 2020 $ 0.437
-1.35%
$ -- $ 725,448
Apr 18, 2020 $ 0.443
+2.76%
$ -- $ 699,741
Apr 17, 2020 $ 0.431
-1.53%
$ -- $ 1.15 million
Apr 16, 2020 $ 0.438
+4.94%
$ -- $ 1.69 million
Apr 15, 2020 $ 0.418
-2.11%
$ -- $ 656,734
Apr 14, 2020 $ 0.427
-0.03%
$ -- $ 1.23 million
Apr 13, 2020 $ 0.427
-1.20%
$ -- $ 1.34 million
Apr 12, 2020 $ 0.432
+0.87%
$ -- $ 1.33 million
Apr 11, 2020 $ 0.428
+0.05%
$ -- $ 1.34 million
Apr 10, 2020 $ 0.428
-8.96%
$ -- $ 1.85 million
Apr 9, 2020 $ 0.47
+1.28%
$ -- $ 1.42 million
Apr 8, 2020 $ 0.464
+2.22%
$ -- $ 1.93 million
Apr 7, 2020 $ 0.454
-0.27%
$ -- $ 1.09 million
Apr 6, 2020 $ 0.455
+5.99%
$ -- $ 1.04 million
Apr 5, 2020 $ 0.43
-1.63%
$ -- $ 678,947
Apr 4, 2020 $ 0.437
+1.44%
$ -- $ 697,050
Apr 3, 2020 $ 0.43
+1.99%
$ -- $ 911,211
Apr 2, 2020 $ 0.422
+3.89%
$ -- $ 857,694
Apr 1, 2020 $ 0.406
+0.74%
$ -- $ 4.8 million
Mar 31, 2020 $ 0.403
+1.96%
$ -- $ 5.01 million
Mar 30, 2020 $ 0.396
+4.23%
$ -- $ 3.49 million
Mar 29, 2020 $ 0.38
-1.20%
$ -- $ 730,560
Mar 28, 2020 $ 0.384
+0.38%
$ -- $ 780,192
Mar 27, 2020 $ 0.383
-5.25%
$ -- $ 764,391
Mar 26, 2020 $ 0.404
-0.41%
$ -- $ 712,584
Mar 25, 2020 $ 0.406
-0.94%
$ -- $ 798,378
Mar 24, 2020 $ 0.41
+4.03%
$ -- $ 1.29 million
Mar 23, 2020 $ 0.395
+6.10%
$ -- $ 828,059
Mar 22, 2020 $ 0.372
-5.13%
$ -- $ 773,951
Mar 21, 2020 $ 0.392
+2.22%
$ -- $ 964,503
Mar 20, 2020 $ 0.383
+0.91%
$ -- $ 1.68 million
Mar 19, 2020 $ 0.38
+9.47%
$ -- $ 1.48 million
Mar 18, 2020 $ 0.347
+0.06%
$ -- $ 1.01 million
Mar 17, 2020 $ 0.347
+2.22%
$ -- $ 896,513
Mar 16, 2020 $ 0.339
-6.05%
$ -- $ 1.65 million
Mar 15, 2020 $ 0.361
+4.75%
$ -- $ 1.24 million
Mar 14, 2020 $ 0.345
+3.58%
$ -- $ 2.01 million
Mar 13, 2020 $ 0.333
+8.45%
$ -- $ 4.4 million
Mar 12, 2020 $ 0.308
-38.76%
$ -- $ 5.6 million
Mar 11, 2020 $ 0.504
-1.01%
$ -- $ 3.59 million