GateToken Historical Data

GT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 20, 2020 $ 0.411
+3.67%
$ -- $ 3.27 million
Jan 19, 2020 $ 0.396
-5.62%
$ -- $ 4.39 million
Jan 18, 2020 $ 0.42
-3.33%
$ -- $ 4.97 million
Jan 17, 2020 $ 0.434
+5.41%
$ -- $ 6.38 million
Jan 16, 2020 $ 0.412
-5.57%
$ -- $ 5.33 million
Jan 15, 2020 $ 0.436
+1.52%
$ -- $ 7.28 million
Jan 14, 2020 $ 0.429
+7.02%
$ -- $ 6.95 million
Jan 13, 2020 $ 0.401
-3.20%
$ -- $ 3.94 million
Jan 12, 2020 $ 0.415
+1.72%
$ -- $ 4.34 million
Jan 11, 2020 $ 0.408
+5.87%
$ -- $ 4.21 million
Jan 10, 2020 $ 0.386
+0.03%
$ -- $ 4.05 million
Jan 9, 2020 $ 0.385
+0.60%
$ -- $ 3.67 million
Jan 8, 2020 $ 0.383
-3.51%
$ -- $ 4.86 million
Jan 7, 2020 $ 0.397
+2.33%
$ -- $ 5.53 million
Jan 6, 2020 $ 0.388
-0.06%
$ -- $ 5.87 million
Jan 5, 2020 $ 0.388
+9.09%
$ -- $ 6.79 million
Jan 4, 2020 $ 0.356
+0.19%
$ -- $ 3.87 million
Jan 3, 2020 $ 0.355
+3.40%
$ -- $ 3.85 million
Jan 2, 2020 $ 0.344
-3.06%
$ -- $ 3.35 million
Jan 1, 2020 $ 0.354
+1.29%
$ -- $ 2.51 million
Dec 31, 2019 $ 0.35
-0.29%
$ -- $ 3.16 million
Dec 30, 2019 $ 0.351
-1.86%
$ -- $ 3.45 million
Dec 29, 2019 $ 0.357
+1.93%
$ -- $ 3.27 million
Dec 28, 2019 $ 0.356
+1.69%
$ -- $ 3.6 million
Dec 27, 2019 $ 0.35
+2.52%
$ -- $ 3.92 million
Dec 26, 2019 $ 0.342
-0.69%
$ -- $ 3.66 million
Dec 25, 2019 $ 0.344
-3.11%
$ -- $ 3.09 million
Dec 24, 2019 $ 0.355
+4.42%
$ -- $ 4.53 million
Dec 23, 2019 $ 0.34
-1.52%
$ -- $ 3.71 million
Dec 22, 2019 $ 0.345
+2.70%
$ -- $ 3.33 million
Dec 21, 2019 $ 0.336
-3.16%
$ -- $ 2.41 million
Dec 20, 2019 $ 0.347
+0.19%
$ -- $ 3.14 million
Dec 19, 2019 $ 0.346
-1.26%
$ -- $ 3.6 million
Dec 18, 2019 $ 0.351
+8.61%
$ -- $ 5.63 million
Dec 17, 2019 $ 0.324
-9.58%
$ -- $ 5.07 million
Dec 16, 2019 $ 0.358
-4.64%
$ -- $ 3.94 million
Dec 15, 2019 $ 0.375
-0.30%
$ -- $ 2.8 million
Dec 14, 2019 $ 0.376
-0.88%
$ -- $ 3.55 million
Dec 13, 2019 $ 0.38
-0.42%
$ -- $ 3.48 million
Dec 12, 2019 $ 0.381
+0.34%
$ -- $ 2.3 million
Dec 11, 2019 $ 0.379
+9.38%
$ -- $ 3.54 million
Dec 10, 2019 $ 0.347
-7.84%
$ -- $ 3.38 million
Dec 9, 2019 $ 0.353
-8.39%
$ -- $ 3.58 million
Dec 8, 2019 $ 0.385
+0.59%
$ -- $ 3.55 million
Dec 7, 2019 $ 0.383
+0.29%
$ -- $ 3.88 million
Dec 6, 2019 $ 0.382
-0.01%
$ -- $ 3.41 million
Dec 5, 2019 $ 0.383
+0.43%
$ -- $ 4.01 million
Dec 4, 2019 $ 0.384
-1.21%
$ -- $ 4.92 million
Dec 3, 2019 $ 0.389
-0.08%
$ -- $ 4.76 million
Dec 2, 2019 $ 0.39
+0.83%
$ -- $ 4.59 million