GateToken Historical Data

GT Page 49
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.387
-1.18%
$ -- $ 3.35 million
Nov 30, 2019 $ 0.391
-0.77%
$ -- $ 4.52 million
Nov 29, 2019 $ 0.371
+0.23%
$ -- $ 4.26 million
Nov 28, 2019 $ 0.35
-0.57%
$ -- $ 4.61 million
Nov 27, 2019 $ 0.352
+1.31%
$ -- $ 5.96 million
Nov 26, 2019 $ 0.348
-6.46%
$ -- $ 6.39 million
Nov 25, 2019 $ 0.371
+3.11%
$ -- $ 9.04 million
Nov 24, 2019 $ 0.36
-12.70%
$ -- $ 3.01 million
Nov 23, 2019 $ 0.413
-1.64%
$ -- $ 7.98 million
Nov 22, 2019 $ 0.418
-9.78%
$ -- $ 8.34 million
Nov 21, 2019 $ 0.467
-7.18%
$ -- $ 7.26 million
Nov 20, 2019 $ 0.504
-1.21%
$ -- $ 5.82 million
Nov 19, 2019 $ 0.508
-1.85%
$ -- $ 7.24 million
Nov 18, 2019 $ 0.512
-7.15%
$ -- $ 6.38 million
Nov 17, 2019 $ 0.552
+0.88%
$ -- $ 5.16 million
Nov 16, 2019 $ 0.552
-1.33%
$ -- $ 5.09 million
Nov 15, 2019 $ 0.558
-2.57%
$ -- $ 6.68 million
Nov 14, 2019 $ 0.572
+0.62%
$ -- $ 7.83 million
Nov 13, 2019 $ 0.568
-1.37%
$ -- $ 6.46 million
Nov 12, 2019 $ 0.575
-0.29%
$ -- $ 6.98 million
Nov 11, 2019 $ 0.577
-3.33%
$ -- $ 8.11 million
Nov 10, 2019 $ 0.598
+0.66%
$ -- $ 9.12 million
Nov 9, 2019 $ 0.576
+1.87%
$ -- $ 7.29 million
Nov 8, 2019 $ 0.566
-2.89%
$ -- $ 9.19 million
Nov 7, 2019 $ 0.595
-1.68%
$ -- $ 9.18 million
Nov 6, 2019 $ 0.607
+0.74%
$ -- $ 10.1 million
Nov 5, 2019 $ 0.601
-0.51%
$ -- $ 7.5 million
Nov 4, 2019 $ 0.604
+0.77%
$ -- $ 6.89 million
Nov 3, 2019 $ 0.599
-2.61%
$ -- $ 6.87 million
Nov 2, 2019 $ 0.616
+0.68%
$ -- $ 9.69 million
Nov 1, 2019 $ 0.609
+4.31%
$ -- $ 9.38 million
Oct 31, 2019 $ 0.584
+3.68%
$ -- $ 7.97 million
Oct 30, 2019 $ 0.566
-4.88%
$ -- $ 7.52 million
Oct 29, 2019 $ 0.595
+0.59%
$ -- $ 9.83 million
Oct 28, 2019 $ 0.591
-0.88%
$ -- $ 10.94 million
Oct 27, 2019 $ 0.596
+9.71%
$ -- $ 12.5 million
Oct 26, 2019 $ 0.541
+1.58%
$ -- $ 12.54 million
Oct 25, 2019 $ 0.534
+7.73%
$ -- $ 8.34 million
Oct 24, 2019 $ 0.493
+1.19%
$ -- $ 5.66 million
Oct 23, 2019 $ 0.489
-7.09%
$ -- $ 7.21 million
Oct 22, 2019 $ 0.527
+1.42%
$ -- $ 5.65 million
Oct 21, 2019 $ 0.522
+0.04%
$ -- $ 5.87 million
Oct 20, 2019 $ 0.522
-0.30%
$ -- $ 5.29 million
Oct 19, 2019 $ 0.526
+0.06%
$ -- $ 5.49 million
Oct 18, 2019 $ 0.525
-1.38%
$ -- $ 5.87 million
Oct 17, 2019 $ 0.53
-1.30%
$ -- $ 6.86 million
Oct 16, 2019 $ 0.537
+2.01%
$ -- $ 6.43 million
Oct 15, 2019 $ 0.524
-1.19%
$ -- $ 5.16 million
Oct 14, 2019 $ 0.53
+2.00%
$ -- $ 5.43 million
Oct 13, 2019 $ 0.523
-0.24%
$ -- $ 4.29 million