GateToken Historical Data

GT Page 9
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 20.76
-1.63%
$ 2.52 billion $ 20.99 million
May 26, 2025 $ 21.1
-0.39%
$ 2.56 billion $ 11.02 million
May 25, 2025 $ 21.18
-1.02%
$ 2.57 billion $ 13.97 million
May 24, 2025 $ 21.4
+0.48%
$ 2.6 billion $ 7.11 million
May 23, 2025 $ 21.3
-2.54%
$ 2.58 billion $ 23.66 million
May 22, 2025 $ 21.85
+0.01%
$ 2.65 billion $ 12.73 million
May 21, 2025 $ 21.85
+1.50%
$ 2.65 billion $ 14.69 million
May 20, 2025 $ 21.52
+0.02%
$ 2.61 billion $ 7.43 million
May 19, 2025 $ 21.52
-1.20%
$ 2.61 billion $ 8.43 million
May 18, 2025 $ 21.78
+1.03%
$ 2.64 billion $ 11.72 million
May 17, 2025 $ 21.56
-0.73%
$ 2.65 billion $ 8.26 million
May 16, 2025 $ 21.72
+0.26%
$ 2.67 billion $ 7.68 million
May 15, 2025 $ 21.66
-0.30%
$ 2.66 billion $ 9.24 million
May 14, 2025 $ 21.72
-0.70%
$ 2.67 billion $ 10.85 million
May 13, 2025 $ 21.87
-0.15%
$ 2.69 billion $ 13.68 million
May 12, 2025 $ 21.91
+0.22%
$ 2.69 billion $ 15.91 million
May 11, 2025 $ 21.86
-2.61%
$ 2.69 billion $ 11.32 million
May 10, 2025 $ 22.44
+0.64%
$ 2.76 billion $ 10.92 million
May 9, 2025 $ 22.3
+1.42%
$ 2.74 billion $ 17.19 million
May 8, 2025 $ 21.98
+3.97%
$ 2.7 billion $ 11.86 million
May 7, 2025 $ 21.15
-0.37%
$ 2.6 billion $ 6.36 million
May 6, 2025 $ 21.21
+0.28%
$ 2.61 billion $ 5.78 million
May 5, 2025 $ 21.15
-1.32%
$ 2.6 billion $ 5.26 million
May 4, 2025 $ 21.43
-1.21%
$ 2.63 billion $ 3.55 million
May 3, 2025 $ 21.69
-0.36%
$ 2.67 billion $ 3.24 million
May 2, 2025 $ 21.77
+0.77%
$ 2.68 billion $ 5.12 million
May 1, 2025 $ 21.6
-1.95%
$ 2.66 billion $ 9.34 million
Apr 30, 2025 $ 22.02
-1.57%
$ 2.71 billion $ 7.19 million
Apr 29, 2025 $ 22.38
+0.15%
$ 2.75 billion $ 102,627
Apr 28, 2025 $ 22.35
+0.83%
$ 2.75 billion $ 7.31 million
Apr 27, 2025 $ 22.16
-1.65%
$ 2.72 billion $ 5.33 million
Apr 26, 2025 $ 22.54
-2.38%
$ 2.77 billion $ 8.02 million
Apr 25, 2025 $ 23.08
-1.45%
$ 2.84 billion $ 6.45 million
Apr 24, 2025 $ 23.43
-0.41%
$ 2.88 billion $ 6.45 million
Apr 23, 2025 $ 23.52
-0.45%
$ 2.89 billion $ 17.32 million
Apr 22, 2025 $ 23.63
+3.07%
$ 2.9 billion $ 13.49 million
Apr 21, 2025 $ 22.93
+1.86%
$ 2.82 billion $ 9.33 million
Apr 20, 2025 $ 22.51
-0.28%
$ 2.77 billion $ 4.63 million
Apr 19, 2025 $ 22.58
+0.79%
$ 2.77 billion $ 7.46 million
Apr 18, 2025 $ 22.41
-0.22%
$ 2.75 billion $ 4.99 million
Apr 17, 2025 $ 22.46
-0.13%
$ 2.76 billion $ 8.83 million
Apr 16, 2025 $ 22.49
+0.49%
$ 2.76 billion $ 9.43 million
Apr 15, 2025 $ 22.38
-0.81%
$ 2.75 billion $ 9.97 million
Apr 14, 2025 $ 22.57
+0.38%
$ 2.77 billion $ 9.94 million
Apr 13, 2025 $ 22.48
-1.42%
$ 2.76 billion $ 9.28 million
Apr 12, 2025 $ 22.81
+2.16%
$ 2.8 billion $ 9.96 million
Apr 11, 2025 $ 22.33
+3.70%
$ 2.74 billion $ 15.19 million
Apr 10, 2025 $ 21.53
-1.89%
$ 2.65 billion $ 17.2 million
Apr 9, 2025 $ 21.94
+6.92%
$ 2.7 billion $ 24.08 million
Apr 8, 2025 $ 20.52
-1.17%
$ 2.52 billion $ 16.2 million