GateToken Historical Data

GT Page 50
Download
Date Close Price change Market cap Trading volume
Oct 12, 2019 $ 0.524
+1.44%
$ -- $ 4.71 million
Oct 11, 2019 $ 0.518
-1.84%
$ -- $ 6.59 million
Oct 10, 2019 $ 0.525
-2.12%
$ -- $ 7.43 million
Oct 9, 2019 $ 0.534
+1.94%
$ -- $ 12.22 million
Oct 8, 2019 $ 0.521
-1.94%
$ -- $ 16.34 million
Oct 7, 2019 $ 0.532
+2.11%
$ -- $ 14.21 million
Oct 6, 2019 $ 0.522
-1.39%
$ -- $ 14.82 million
Oct 5, 2019 $ 0.529
-0.75%
$ -- $ 8.13 million
Oct 4, 2019 $ 0.534
+0.47%
$ -- $ 8.03 million
Oct 3, 2019 $ 0.532
-0.85%
$ -- $ 6.6 million
Oct 2, 2019 $ 0.537
+2.06%
$ -- $ 5.54 million
Oct 1, 2019 $ 0.526
+0.16%
$ -- $ 7.67 million
Sep 30, 2019 $ 0.526
+3.00%
$ -- $ 6.14 million
Sep 29, 2019 $ 0.51
-3.05%
$ -- $ 5.88 million
Sep 28, 2019 $ 0.527
+0.36%
$ -- $ 5.26 million
Sep 27, 2019 $ 0.527
-0.28%
$ -- $ 6.61 million
Sep 26, 2019 $ 0.53
+1.92%
$ -- $ 9.12 million
Sep 25, 2019 $ 0.52
-1.81%
$ -- $ 13.5 million
Sep 24, 2019 $ 0.525
-24.93%
$ -- $ 26.45 million
Sep 23, 2019 $ 0.701
-1.92%
$ -- $ 9.82 million
Sep 22, 2019 $ 0.714
+0.61%
$ -- $ 6.08 million
Sep 21, 2019 $ 0.709
-0.71%
$ -- $ 6.54 million
Sep 20, 2019 $ 0.715
-0.87%
$ -- $ 9.02 million
Sep 19, 2019 $ 0.721
-2.12%
$ -- $ 9.76 million
Sep 18, 2019 $ 0.736
+2.43%
$ -- $ 10.41 million
Sep 17, 2019 $ 0.719
+2.35%
$ -- $ 7.01 million
Sep 16, 2019 $ 0.703
-0.98%
$ -- $ 8.83 million
Sep 15, 2019 $ 0.71
-0.73%
$ -- $ 5.88 million
Sep 14, 2019 $ 0.714
+1.30%
$ -- $ 6.23 million
Sep 13, 2019 $ 0.702
-1.52%
$ -- $ 6.51 million
Sep 12, 2019 $ 0.718
+1.67%
$ -- $ 5.76 million
Sep 11, 2019 $ 0.704
+0.42%
$ -- $ 7.18 million
Sep 10, 2019 $ 0.702
-1.11%
$ -- $ 6.11 million
Sep 9, 2019 $ 0.706
-0.69%
$ -- $ 8.16 million
Sep 8, 2019 $ 0.711
-0.73%
$ -- $ 6.94 million
Sep 7, 2019 $ 0.716
-0.08%
$ -- $ 7.12 million
Sep 6, 2019 $ 0.717
-1.19%
$ -- $ 7.24 million
Sep 5, 2019 $ 0.725
-0.50%
$ -- $ 6.84 million
Sep 4, 2019 $ 0.727
-2.75%
$ -- $ 7.08 million
Sep 3, 2019 $ 0.747
+0.37%
$ -- $ 7.1 million
Sep 2, 2019 $ 0.745
+2.43%
$ -- $ 8.87 million
Sep 1, 2019 $ 0.729
-0.65%
$ -- $ 6.36 million
Aug 31, 2019 $ 0.734
-2.27%
$ -- $ 7.1 million
Aug 30, 2019 $ 0.751
+0.72%
$ -- $ 7.99 million
Aug 29, 2019 $ 0.745
-2.50%
$ -- $ 15.31 million
Aug 28, 2019 $ 0.764
-12.41%
$ -- $ 21.4 million
Aug 27, 2019 $ 0.872
-3.82%
$ -- $ 6.48 million
Aug 26, 2019 $ 0.904
+3.52%
$ -- $ 6.43 million
Aug 25, 2019 $ 0.874
+0.24%
$ -- $ 5.41 million
Aug 24, 2019 $ 0.872
-0.94%
$ -- $ 5.35 million