- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
GateToken (GT) historical data and Live price
GateToken
GT$ 9.43 + 5.719 % 
0.00019107 BTC
0.00019107 BTC MARKET CAP
741.455 M
741.455 M
24H VOLUME
69.242 M
69.242 M
CIRC.SUPPLY
78.615 M
78.615 M
MAX SUPPLY
Rank113
1H 5.19 %
24H 5.72 %
7D 26.04 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/7/21 | 6.79 | 6.924 | 6.272 | 6.461 | 28,763,712.19 | 491,841,404.42 |
| 5/7/21 | 6.79 | 6.924 | 6.272 | 6.461 | 28,763,712.19 | 491,841,404.42 |
| 5/7/21 | 6.79 | 6.924 | 6.272 | 6.461 | 28,763,712.19 | 491,841,404.42 |
| 5/7/21 | 6.79 | 6.924 | 6.272 | 6.461 | 28,763,712.19 | 491,841,404.42 |
| 5/2/21 | 4.859 | 4.925 | 4.295 | 4.815 | 20,969,181.64 | 366,530,878.54 |
| 5/2/21 | 4.859 | 4.925 | 4.295 | 4.815 | 20,969,181.64 | 366,530,878.54 |
| 5/2/21 | 4.859 | 4.925 | 4.295 | 4.815 | 20,969,181.64 | 366,530,878.54 |
| 5/2/21 | 4.859 | 4.925 | 4.295 | 4.815 | 20,969,181.64 | 366,530,878.54 |
| 5/1/21 | 4.447 | 5.012 | 4.254 | 4.841 | 35,172,028.88 | 368,551,307.53 |
| 5/1/21 | 4.447 | 5.012 | 4.254 | 4.841 | 35,172,028.88 | 368,551,307.53 |
| 5/1/21 | 4.447 | 5.012 | 4.254 | 4.841 | 35,172,028.88 | 368,551,307.53 |
| 5/1/21 | 4.447 | 5.012 | 4.254 | 4.841 | 35,172,028.88 | 368,551,307.53 |
| 4/30/21 | 3.778 | 4.491 | 3.772 | 4.452 | 20,449,363.51 | 338,955,268.82 |
| 4/30/21 | 3.778 | 4.491 | 3.772 | 4.452 | 20,449,363.51 | 338,955,268.82 |
| 4/30/21 | 3.778 | 4.491 | 3.772 | 4.452 | 20,449,363.51 | 338,955,268.82 |
| 4/30/21 | 3.778 | 4.491 | 3.772 | 4.452 | 20,449,363.51 | 338,955,268.82 |
| 4/29/21 | 3.515 | 3.803 | 3.389 | 3.779 | 13,715,553.04 | 287,676,392.02 |
| 4/29/21 | 3.515 | 3.803 | 3.389 | 3.779 | 13,715,553.04 | 287,676,392.02 |
| 4/29/21 | 3.515 | 3.803 | 3.389 | 3.779 | 13,715,553.04 | 287,676,392.02 |
| 4/29/21 | 3.515 | 3.803 | 3.389 | 3.779 | 13,715,553.04 | 287,676,392.02 |
| 4/28/21 | 3.525 | 3.584 | 3.328 | 3.516 | 9,109,766.16 | 267,636,127.74 |
| 4/28/21 | 3.525 | 3.584 | 3.328 | 3.516 | 9,109,766.16 | 267,636,127.74 |
| 4/28/21 | 3.525 | 3.584 | 3.328 | 3.516 | 9,109,766.16 | 267,636,127.74 |
| 4/28/21 | 3.525 | 3.584 | 3.328 | 3.516 | 9,109,766.16 | 267,636,127.74 |
| 4/27/21 | 3.398 | 3.613 | 3.386 | 3.525 | 8,785,078.21 | 268,348,900.08 |
| 4/27/21 | 3.398 | 3.613 | 3.386 | 3.525 | 8,785,078.21 | 268,348,900.08 |
| 4/27/21 | 3.398 | 3.613 | 3.386 | 3.525 | 8,785,078.21 | 268,348,900.08 |
| 4/27/21 | 3.398 | 3.613 | 3.386 | 3.525 | 8,785,078.21 | 268,348,900.08 |
| 4/26/21 | 3.026 | 3.399 | 3.016 | 3.399 | 9,197,884.52 | 258,747,081.39 |
| 4/25/21 | 3.007 | 3.119 | 2.884 | 3.026 | 8,060,590.69 | 230,396,695.55 |
| 4/24/21 | 3.112 | 3.142 | 2.997 | 3.007 | 7,009,937.37 | 228,929,080.22 |
| 4/23/21 | 3.265 | 3.278 | 2.849 | 3.11 | 16,910,870.69 | 236,736,330.01 |
| 4/22/21 | 3.29 | 3.488 | 3.201 | 3.266 | 14,317,437.29 | 248,672,014.04 |
| 4/21/21 | 3.404 | 3.705 | 3.259 | 3.291 | 20,563,144.72 | 250,514,316.11 |
| 4/20/21 | 3.136 | 3.404 | 2.922 | 3.404 | 17,823,303.49 | 259,185,909.68 |
| 4/19/21 | 3.34 | 3.481 | 3.054 | 3.137 | 15,454,241.96 | 238,829,706.53 |
| 4/18/21 | 3.691 | 3.726 | 3.017 | 3.34 | 25,503,150.98 | 254,249,526.72 |
| 4/17/21 | 3.692 | 3.803 | 3.617 | 3.691 | 15,053,016.49 | 280,979,699.52 |
| 4/16/21 | 3.985 | 3.985 | 3.567 | 3.693 | 23,512,951 | 281,134,228.84 |
| 4/15/21 | 3.684 | 4.175 | 3.64 | 3.986 | 21,150,003.46 | 303,421,486.99 |
| 4/14/21 | 3.946 | 4.207 | 3.588 | 3.685 | 29,829,046.52 | 280,572,579.82 |
| 4/13/21 | 4.203 | 4.343 | 3.646 | 3.949 | 40,487,096.42 | 300,827,065.64 |
| 4/12/21 | 4.269 | 4.585 | 3.955 | 4.202 | 66,371,542.83 | 320,479,157.87 |
| 4/11/21 | 3.234 | 4.763 | 3.222 | 4.269 | 60,453,134.82 | 324,825,697.33 |
| 4/10/21 | 3.208 | 3.381 | 3.053 | 3.234 | 27,487,852.32 | 246,536,467.26 |
| 4/9/21 | 2.63 | 3.305 | 2.573 | 3.206 | 25,827,869.61 | 244,447,328.3 |
| 4/8/21 | 2.444 | 2.629 | 2.368 | 2.629 | 9,334,446.91 | 200,228,353.83 |
| 4/7/21 | 2.633 | 2.638 | 2.248 | 2.444 | 12,976,571.93 | 186,345,491.54 |
| 4/6/21 | 2.517 | 2.632 | 2.311 | 2.632 | 13,945,522.28 | 200,797,254.63 |
| 4/5/21 | 2.347 | 2.568 | 2.266 | 2.514 | 13,848,293.13 | 191,801,007.78 |
| 4/4/21 | 2.032 | 2.405 | 2.01 | 2.347 | 12,055,190.68 | 179,309,878.63 |
| 4/3/21 | 2.143 | 2.196 | 2.028 | 2.032 | 6,699,604.79 | 155,326,724.17 |
| 4/2/21 | 2.059 | 2.219 | 2.016 | 2.143 | 12,608,104.23 | 163,999,031.95 |
| 4/1/21 | 1.913 | 2.064 | 1.912 | 2.059 | 8,478,098.48 | 157,658,109.47 |
| 3/31/21 | 1.98 | 2.019 | 1.859 | 1.913 | 7,540,528.05 | 147,026,677.18 |
| 3/30/21 | 1.856 | 2.031 | 1.852 | 1.98 | 8,535,033.3 | 152,261,719.78 |
| 3/29/21 | 1.855 | 1.921 | 1.832 | 1.856 | 3,334,014.43 | 143,044,141.96 |
| 3/28/21 | 1.846 | 1.915 | 1.817 | 1.855 | 3,108,451.32 | 142,804,956.59 |
| 3/27/21 | 1.787 | 1.881 | 1.735 | 1.846 | 2,740,060.53 | 141,693,531.72 |
| 3/26/21 | 1.734 | 1.827 | 1.726 | 1.788 | 2,529,341.08 | 137,539,699.41 |
| 3/25/21 | 1.794 | 1.811 | 1.674 | 1.734 | 3,056,151.03 | 133,636,149.76 |
| 3/24/21 | 1.806 | 1.959 | 1.75 | 1.794 | 3,937,028.9 | 138,467,624.41 |
| 3/23/21 | 1.891 | 1.893 | 1.73 | 1.806 | 4,299,392.97 | 139,423,063.27 |
| 3/22/21 | 1.973 | 1.978 | 1.861 | 1.891 | 4,100,305.69 | 146,313,773.55 |
| 3/21/21 | 2.095 | 2.112 | 1.912 | 1.973 | 4,945,589.31 | 152,907,359.72 |
| 3/20/21 | 2.1 | 2.2 | 1.99 | 2.095 | 6,104,165.03 | 162,793,216.38 |
| 3/19/21 | 1.972 | 2.17 | 1.88 | 2.102 | 8,325,064.95 | 164,309,311.64 |
| 3/18/21 | 1.824 | 2.304 | 1.724 | 1.974 | 15,335,474.07 | 155,027,433.14 |
| 3/17/21 | 1.55 | 1.93 | 1.55 | 1.824 | 17,017,017.57 | 142,693,108.61 |
| 3/16/21 | 1.466 | 1.569 | 1.417 | 1.55 | 5,293,490.97 | 120,910,414.63 |
| 3/15/21 | 1.496 | 1.52 | 1.399 | 1.466 | 5,042,057.94 | 114,360,630.79 |
| 3/14/21 | 1.524 | 1.587 | 1.475 | 1.496 | 5,253,821.66 | 116,708,662.12 |
| 3/13/21 | 1.469 | 1.545 | 1.392 | 1.524 | 6,956,408.12 | 119,034,297.86 |
| 3/12/21 | 1.515 | 1.523 | 1.402 | 1.47 | 6,545,953.89 | 114,892,375.09 |
| 3/11/21 | 1.521 | 1.561 | 1.43 | 1.514 | 7,908,123.65 | 118,950,291.54 |
| 3/10/21 | 1.626 | 1.652 | 1.499 | 1.521 | 7,948,072.46 | 119,583,092.8 |
| 3/9/21 | 1.451 | 1.627 | 1.44 | 1.625 | 8,363,895.94 | 127,880,474.02 |
| 3/8/21 | 1.489 | 1.507 | 1.375 | 1.451 | 4,621,568.35 | 114,135,814.96 |
| 3/7/21 | 1.469 | 1.49 | 1.432 | 1.49 | 3,061,420.64 | 117,283,097.27 |
| 3/6/21 | 1.419 | 1.474 | 1.385 | 1.469 | 3,637,763.73 | 115,810,320.15 |
| 3/5/21 | 1.461 | 1.466 | 1.335 | 1.418 | 6,293,614.94 | 111,850,372.54 |
| 3/4/21 | 1.51 | 1.641 | 1.433 | 1.462 | 13,305,433.22 | 115,470,217.9 |
| 3/3/21 | 1.381 | 1.514 | 1.347 | 1.51 | 7,453,080.6 | 119,462,544.13 |
| 3/2/21 | 1.349 | 1.403 | 1.298 | 1.381 | 5,024,862.51 | 109,342,534.82 |
| 3/1/21 | 1.259 | 1.379 | 1.243 | 1.349 | 7,633,940.26 | 106,784,516.71 |
| 2/28/21 | 1.414 | 1.417 | 1.188 | 1.259 | 8,745,067.68 | 100,313,327.49 |
| 2/27/21 | 1.343 | 1.435 | 1.342 | 1.414 | 8,206,214.09 | 112,722,227.15 |
| 2/26/21 | 1.48 | 1.48 | 1.318 | 1.343 | 8,798,714.37 | 107,095,386.09 |
| 2/25/21 | 1.55 | 1.628 | 1.447 | 1.481 | 10,803,944.94 | 118,479,473.99 |
| 2/24/21 | 1.571 | 1.681 | 1.485 | 1.55 | 15,562,494.91 | 124,761,761.19 |
