GateToken Historical Data

GT Page 51
Download
Date Close Price change Market cap Trading volume
Aug 23, 2019 $ 0.88
+1.92%
$ -- $ 2.6 million
Aug 22, 2019 $ 0.864
+1.48%
$ -- $ 7.87 million
Aug 21, 2019 $ 0.852
-1.50%
$ -- $ 11.01 million
Aug 20, 2019 $ 0.865
-0.78%
$ -- $ 7.58 million
Aug 19, 2019 $ 0.867
-0.80%
$ -- $ 10.66 million
Aug 18, 2019 $ 0.874
-0.05%
$ -- $ 2.2 million
Aug 17, 2019 $ 0.874
+0.66%
$ -- $ 1.34 million
Aug 16, 2019 $ 0.864
-2.13%
$ -- $ 3.18 million
Aug 15, 2019 $ 0.879
-2.42%
$ -- $ 9.02 million
Aug 14, 2019 $ 0.899
-5.89%
$ -- $ 5.93 million
Aug 13, 2019 $ 0.955
-1.92%
$ -- $ 4.3 million
Aug 12, 2019 $ 0.974
+1.73%
$ -- $ 3.2 million
Aug 11, 2019 $ 0.958
+0.76%
$ -- $ 3.1 million
Aug 10, 2019 $ 0.95
+1.39%
$ -- $ 5.95 million
Aug 9, 2019 $ 0.939
+5.26%
$ -- $ 13.98 million
Aug 8, 2019 $ 0.894
+0.54%
$ -- $ 4.84 million
Aug 7, 2019 $ 0.889
+0.37%
$ -- $ 4.28 million
Aug 6, 2019 $ 0.885
-0.21%
$ -- $ 5.41 million
Aug 5, 2019 $ 0.887
-1.55%
$ -- $ 5.1 million
Aug 4, 2019 $ 0.901
-1.75%
$ -- $ 4.26 million
Aug 3, 2019 $ 0.917
+3.54%
$ -- $ 6.52 million
Aug 2, 2019 $ 0.885
+1.67%
$ -- $ 5.9 million
Aug 1, 2019 $ 0.871
-0.37%
$ -- $ 4.64 million
Jul 31, 2019 $ 0.874
+1.16%
$ -- $ 9.01 million
Jul 30, 2019 $ 0.864
-1.82%
$ -- $ 5.06 million
Jul 29, 2019 $ 0.88
-0.87%
$ -- $ 3.39 million
Jul 28, 2019 $ 0.888
+3.47%
$ -- $ 3.56 million
Jul 27, 2019 $ 0.858
-2.24%
$ -- $ 10.11 million
Jul 26, 2019 $ 0.878
+4.32%
$ -- $ 6.88 million
Jul 25, 2019 $ 0.842
-1.88%
$ -- $ 4.4 million
Jul 24, 2019 $ 0.858
+0.12%
$ -- $ 9.47 million
Jul 23, 2019 $ 0.856
-7.12%
$ -- $ 9.05 million
Jul 22, 2019 $ 0.922
-1.68%
$ -- $ 18.9 million
Jul 21, 2019 $ 0.938
+5.52%
$ -- $ 9.04 million
Jul 20, 2019 $ 0.889
+2.74%
$ -- $ 8.03 million
Jul 19, 2019 $ 0.865
+1.26%
$ -- $ 12.23 million
Jul 18, 2019 $ 0.854
+7.49%
$ -- $ 11.06 million
Jul 17, 2019 $ 0.795
-1.84%
$ -- $ 12.87 million
Jul 16, 2019 $ 0.809
-5.96%
$ -- $ 11.77 million
Jul 15, 2019 $ 0.861
-4.90%
$ -- $ 15.44 million
Jul 14, 2019 $ 0.905
-6.45%
$ -- $ 12.06 million
Jul 13, 2019 $ 0.967
+2.84%
$ -- $ 11.6 million
Jul 12, 2019 $ 0.941
+7.99%
$ -- $ 9.11 million
Jul 11, 2019 $ 0.871
-4.36%
$ -- $ 14.37 million
Jul 10, 2019 $ 0.911
+11.43%
$ -- $ 31.24 million
Jul 9, 2019 $ 0.817
+4.82%
$ -- $ 13.26 million
Jul 8, 2019 $ 0.78
-2.48%
$ -- $ 9.25 million
Jul 7, 2019 $ 0.8
-3.87%
$ -- $ 8.97 million
Jul 6, 2019 $ 0.832
+0.89%
$ -- $ 9.55 million
Jul 5, 2019 $ 0.825
+7.06%
$ -- $ 14.58 million