GateToken Historical Data

GT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 15.8
+0.94%
$ 1.89 billion $ 14.61 million
Jul 15, 2025 $ 15.66
-0.91%
$ 1.87 billion $ 13.16 million
Jul 14, 2025 $ 15.77
+0.32%
$ 1.88 billion $ 9.25 million
Jul 13, 2025 $ 15.72
-1.77%
$ 1.88 billion $ 7.17 million
Jul 12, 2025 $ 16.01
-1.73%
$ 1.94 billion $ 6.37 million
Jul 11, 2025 $ 16.29
-0.28%
$ 1.98 billion $ 14.97 million
Jul 10, 2025 $ 16.05
-0.01%
$ 1.95 billion $ 7.88 million
Jul 9, 2025 $ 16.06
+2.57%
$ 1.95 billion $ 8.42 million
Jul 8, 2025 $ 15.65
+0.62%
$ 1.9 billion $ 3.85 million
Jul 7, 2025 $ 15.56
+1.97%
$ 1.89 billion $ 3.91 million
Jul 6, 2025 $ 15.25
-0.10%
$ 1.85 billion $ 3.48 million
Jul 5, 2025 $ 15.25
-1.34%
$ 1.85 billion $ 3.05 million
Jul 4, 2025 $ 15.46
-2.12%
$ 1.88 billion $ 5 million
Jul 3, 2025 $ 15.79
-0.27%
$ 1.92 billion $ 4.42 million
Jul 2, 2025 $ 15.85
+2.94%
$ 1.92 billion $ 7.18 million
Jul 1, 2025 $ 15.39
+0.20%
$ 1.87 billion $ 4.48 million
Jun 30, 2025 $ 15.37
-2.39%
$ 1.86 billion $ 5.1 million
Jun 29, 2025 $ 15.74
+0.59%
$ 1.91 billion $ 6.33 million
Jun 28, 2025 $ 15.64
-0.73%
$ 1.9 billion $ 3.95 million
Jun 27, 2025 $ 15.75
-1.12%
$ 1.91 billion $ 6.14 million
Jun 26, 2025 $ 15.94
-1.38%
$ 1.93 billion $ 5.41 million
Jun 25, 2025 $ 16.15
-1.14%
$ 1.96 billion $ 7.04 million
Jun 24, 2025 $ 16.34
-2.09%
$ 1.98 billion $ 6.74 million
Jun 23, 2025 $ 16.69
+4.98%
$ 2.03 billion $ 9.13 million
Jun 22, 2025 $ 15.9
-2.29%
$ 1.93 billion $ 11.56 million
Jun 21, 2025 $ 16.27
-2.99%
$ 1.98 billion $ 6.2 million
Jun 20, 2025 $ 16.78
+7.40%
$ 2.04 billion $ 13.84 million
Jun 19, 2025 $ 15.62
+1.09%
$ 1.9 billion $ 5.38 million
Jun 18, 2025 $ 15.45
-0.72%
$ 1.88 billion $ 7.74 million
Jun 17, 2025 $ 15.56
-4.95%
$ 1.89 billion $ 16.14 million
Jun 16, 2025 $ 16.37
-2.06%
$ 1.99 billion $ 11.37 million
Jun 15, 2025 $ 16.71
-0.89%
$ 2.03 billion $ 5.2 million
Jun 14, 2025 $ 16.86
-0.94%
$ 2.05 billion $ 5.82 million
Jun 13, 2025 $ 17.02
-2.13%
$ 2.07 billion $ 19.15 million
Jun 12, 2025 $ 17.4
-4.28%
$ 2.11 billion $ 17.5 million
Jun 11, 2025 $ 18.18
-1.30%
$ 2.21 billion $ 10.32 million
Jun 10, 2025 $ 18.42
+0.02%
$ 2.24 billion $ 10.59 million
Jun 9, 2025 $ 18.41
+0.87%
$ 2.23 billion $ 9.45 million
Jun 8, 2025 $ 18.23
-0.74%
$ 2.21 billion $ 4.77 million
Jun 7, 2025 $ 18.37
-0.56%
$ 2.23 billion $ 6.09 million
Jun 6, 2025 $ 18.47
+0.18%
$ 2.24 billion $ 8.74 million
Jun 5, 2025 $ 18.44
-3.77%
$ 2.24 billion $ 16.23 million
Jun 4, 2025 $ 19.16
-0.31%
$ 2.33 billion $ 7.3 million
Jun 3, 2025 $ 19.22
+0.04%
$ 2.33 billion $ 9.99 million
Jun 2, 2025 $ 19.2
-0.34%
$ 2.33 billion $ 7.09 million
Jun 1, 2025 $ 19.27
-0.32%
$ 2.34 billion $ 6.44 million
May 31, 2025 $ 19.33
-0.43%
$ 2.35 billion $ 6.84 million
May 30, 2025 $ 19.42
-3.11%
$ 2.36 billion $ 16.91 million
May 29, 2025 $ 20.04
-2.08%
$ 2.43 billion $ 9.16 million
May 28, 2025 $ 20.46
-1.41%
$ 2.48 billion $ 9.4 million