GateToken Historical Data

GT Page 52
Download
Date Close Price change Market cap Trading volume
Jul 4, 2019 $ 0.77
+7.53%
$ -- $ 13.52 million
Jul 3, 2019 $ 0.716
+2.22%
$ -- $ 5.39 million
Jul 2, 2019 $ 0.701
+1.59%
$ -- $ 3.48 million
Jul 1, 2019 $ 0.69
+0.21%
$ -- $ 2.11 million
Jun 30, 2019 $ 0.689
-3.46%
$ -- $ 5 million
Jun 29, 2019 $ 0.713
+5.95%
$ -- $ 6.77 million
Jun 28, 2019 $ 0.673
+2.61%
$ -- $ 4.47 million
Jun 27, 2019 $ 0.656
-4.44%
$ -- $ 7.45 million
Jun 26, 2019 $ 0.686
-0.77%
$ -- $ 6.24 million
Jun 25, 2019 $ 0.692
-0.45%
$ -- $ 3.34 million
Jun 24, 2019 $ 0.695
-1.15%
$ -- $ 2.73 million
Jun 23, 2019 $ 0.703
+0.96%
$ -- $ 2.67 million
Jun 22, 2019 $ 0.696
-1.91%
$ -- $ 4.24 million
Jun 21, 2019 $ 0.71
-0.98%
$ -- $ 4.79 million
Jun 20, 2019 $ 0.717
+1.90%
$ -- $ 9.07 million
Jun 19, 2019 $ 0.704
+2.35%
$ -- $ 3.94 million
Jun 18, 2019 $ 0.688
-1.20%
$ -- $ 3.06 million
Jun 17, 2019 $ 0.696
+1.39%
$ -- $ 3.13 million
Jun 16, 2019 $ 0.687
+0.02%
$ -- $ 3.7 million
Jun 15, 2019 $ 0.687
-0.89%
$ -- $ 2.33 million
Jun 14, 2019 $ 0.693
+0.27%
$ -- $ 3.57 million
Jun 13, 2019 $ 0.692
-3.43%
$ -- $ 5.43 million
Jun 12, 2019 $ 0.717
-2.62%
$ -- $ 6.5 million
Jun 11, 2019 $ 0.736
+7.29%
$ -- $ 10.21 million
Jun 10, 2019 $ 0.687
+2.18%
$ -- $ 3.8 million
Jun 9, 2019 $ 0.672
-1.20%
$ -- $ 3.62 million
Jun 8, 2019 $ 0.68
-1.05%
$ -- $ 2.42 million
Jun 7, 2019 $ 0.686
+1.47%
$ -- $ 3.1 million
Jun 6, 2019 $ 0.676
-2.18%
$ -- $ 5.23 million
Jun 5, 2019 $ 0.691
+8.08%
$ -- $ 8.86 million
Jun 4, 2019 $ 0.64
-4.71%
$ -- $ 11.43 million
Jun 3, 2019 $ 0.67
-10.00%
$ -- $ 8.01 million
Jun 2, 2019 $ 0.745
+0.78%
$ -- $ 5.16 million
Jun 1, 2019 $ 0.739
-2.87%
$ -- $ 6.72 million
May 31, 2019 $ 0.761
+1.37%
$ -- $ 5.09 million
May 30, 2019 $ 0.751
-2.93%
$ -- $ 9.07 million
May 29, 2019 $ 0.773
+0.12%
$ -- $ 8.06 million
May 28, 2019 $ 0.772
-0.91%
$ -- $ 5.35 million
May 27, 2019 $ 0.778
-1.02%
$ -- $ 6.7 million
May 26, 2019 $ 0.787
-0.58%
$ -- $ 11.55 million
May 25, 2019 $ 0.791
+0.01%
$ -- $ 11.76 million
May 24, 2019 $ 0.791
+10.94%
$ -- $ 18.45 million
May 23, 2019 $ 0.713
+1.13%
$ -- $ 6.14 million
May 22, 2019 $ 0.705
+1.55%
$ -- $ 7.98 million
May 21, 2019 $ 0.694
+1.61%
$ -- $ 5.27 million
May 20, 2019 $ 0.683
-3.37%
$ -- $ 4.42 million
May 19, 2019 $ 0.706
+1.83%
$ -- $ 8.82 million
May 18, 2019 $ 0.693
-1.38%
$ -- $ 13.74 million
May 17, 2019 $ 0.703
+3.98%
$ -- $ 17.28 million
May 16, 2019 $ 0.676
-7.67%
$ -- $ 20.48 million