GateToken Historical Data

GT Page 47
Download
Date Close Price change Market cap Trading volume
Mar 10, 2020 $ 0.509
-0.55%
$ -- $ 4.1 million
Mar 9, 2020 $ 0.512
+0.54%
$ -- $ 6.45 million
Mar 8, 2020 $ 0.509
-12.45%
$ -- $ 5.42 million
Mar 7, 2020 $ 0.581
-2.06%
$ -- $ 3.48 million
Mar 6, 2020 $ 0.594
+0.15%
$ -- $ 3.53 million
Mar 5, 2020 $ 0.593
+3.08%
$ -- $ 3.13 million
Mar 4, 2020 $ 0.575
-3.41%
$ -- $ 5.37 million
Mar 3, 2020 $ 0.595
-4.47%
$ -- $ 6.87 million
Mar 2, 2020 $ 0.623
+10.52%
$ -- $ 13.34 million
Mar 1, 2020 $ 0.564
-0.05%
$ -- $ 9.98 million
Feb 29, 2020 $ 0.563
+6.26%
$ -- $ 9.59 million
Feb 28, 2020 $ 0.53
-0.92%
$ -- $ 8.09 million
Feb 27, 2020 $ 0.534
+3.38%
$ -- $ 5.89 million
Feb 26, 2020 $ 0.517
-7.97%
$ -- $ 8.02 million
Feb 25, 2020 $ 0.561
-8.04%
$ -- $ 6.36 million
Feb 24, 2020 $ 0.611
-1.53%
$ -- $ 8.31 million
Feb 23, 2020 $ 0.62
+2.45%
$ -- $ 4.76 million
Feb 22, 2020 $ 0.605
-2.60%
$ -- $ 5.28 million
Feb 21, 2020 $ 0.621
+0.20%
$ -- $ 8.02 million
Feb 20, 2020 $ 0.62
-1.73%
$ -- $ 7.26 million
Feb 19, 2020 $ 0.631
-2.77%
$ -- $ 7.6 million
Feb 18, 2020 $ 0.649
+3.31%
$ -- $ 7.73 million
Feb 17, 2020 $ 0.628
-2.11%
$ -- $ 11.47 million
Feb 16, 2020 $ 0.642
+5.69%
$ -- $ 12.24 million
Feb 15, 2020 $ 0.608
-7.51%
$ -- $ 12.37 million
Feb 14, 2020 $ 0.657
+3.61%
$ -- $ 7.46 million
Feb 13, 2020 $ 0.634
-6.02%
$ -- $ 9.6 million
Feb 12, 2020 $ 0.674
+3.57%
$ -- $ 9.51 million
Feb 11, 2020 $ 0.651
-2.97%
$ -- $ 11.76 million
Feb 10, 2020 $ 0.67
+17.62%
$ -- $ 24.06 million
Feb 9, 2020 $ 0.57
+2.31%
$ -- $ 6.95 million
Feb 8, 2020 $ 0.557
-0.95%
$ -- $ 7.23 million
Feb 7, 2020 $ 0.562
+5.27%
$ -- $ 8.96 million
Feb 6, 2020 $ 0.534
+15.51%
$ -- $ 8.83 million
Feb 5, 2020 $ 0.462
+6.31%
$ -- $ 5.72 million
Feb 4, 2020 $ 0.435
-0.32%
$ -- $ 3.97 million
Feb 3, 2020 $ 0.436
-0.33%
$ -- $ 4.22 million
Feb 2, 2020 $ 0.437
+1.16%
$ -- $ 4.65 million
Feb 1, 2020 $ 0.431
-0.33%
$ -- $ 4.27 million
Jan 31, 2020 $ 0.433
-1.93%
$ -- $ 4.83 million
Jan 30, 2020 $ 0.442
+0.75%
$ -- $ 5.07 million
Jan 29, 2020 $ 0.439
+0.33%
$ -- $ 4.42 million
Jan 28, 2020 $ 0.437
+1.71%
$ -- $ 4.01 million
Jan 27, 2020 $ 0.43
+1.92%
$ -- $ 4.08 million
Jan 26, 2020 $ 0.422
+1.51%
$ -- $ 2.82 million
Jan 25, 2020 $ 0.416
-0.03%
$ -- $ 2.6 million
Jan 24, 2020 $ 0.416
+0.74%
$ -- $ 3.51 million
Jan 23, 2020 $ 0.413
-3.90%
$ -- $ 3.18 million
Jan 22, 2020 $ 0.43
+1.26%
$ -- $ 2.54 million
Jan 21, 2020 $ 0.425
+3.29%
$ -- $ 3.08 million