GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 9.43 + 5.719 % 0.00019107 BTC
MARKET CAP
741.455 M
24H VOLUME
69.242 M
CIRC.SUPPLY
78.615 M
MAX SUPPLY
Rank113
1H 5.19 %
24H 5.72 %
7D 26.04 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08
4/26/213.0263.3993.0163.3999,197,884.52258,747,081.39
4/25/213.0073.1192.8843.0268,060,590.69230,396,695.55
4/24/213.1123.1422.9973.0077,009,937.37228,929,080.22
4/23/213.2653.2782.8493.1116,910,870.69236,736,330.01
4/22/213.293.4883.2013.26614,317,437.29248,672,014.04
4/21/213.4043.7053.2593.29120,563,144.72250,514,316.11
4/20/213.1363.4042.9223.40417,823,303.49259,185,909.68
4/19/213.343.4813.0543.13715,454,241.96238,829,706.53
4/18/213.6913.7263.0173.3425,503,150.98254,249,526.72
4/17/213.6923.8033.6173.69115,053,016.49280,979,699.52
4/16/213.9853.9853.5673.69323,512,951281,134,228.84
4/15/213.6844.1753.643.98621,150,003.46303,421,486.99
4/14/213.9464.2073.5883.68529,829,046.52280,572,579.82
4/13/214.2034.3433.6463.94940,487,096.42300,827,065.64
4/12/214.2694.5853.9554.20266,371,542.83320,479,157.87
4/11/213.2344.7633.2224.26960,453,134.82324,825,697.33
4/10/213.2083.3813.0533.23427,487,852.32246,536,467.26
4/9/212.633.3052.5733.20625,827,869.61244,447,328.3
4/8/212.4442.6292.3682.6299,334,446.91200,228,353.83
4/7/212.6332.6382.2482.44412,976,571.93186,345,491.54
4/6/212.5172.6322.3112.63213,945,522.28200,797,254.63
4/5/212.3472.5682.2662.51413,848,293.13191,801,007.78
4/4/212.0322.4052.012.34712,055,190.68179,309,878.63
4/3/212.1432.1962.0282.0326,699,604.79155,326,724.17
4/2/212.0592.2192.0162.14312,608,104.23163,999,031.95
4/1/211.9132.0641.9122.0598,478,098.48157,658,109.47
3/31/211.982.0191.8591.9137,540,528.05147,026,677.18
3/30/211.8562.0311.8521.988,535,033.3152,261,719.78
3/29/211.8551.9211.8321.8563,334,014.43143,044,141.96
3/28/211.8461.9151.8171.8553,108,451.32142,804,956.59
3/27/211.7871.8811.7351.8462,740,060.53141,693,531.72
3/26/211.7341.8271.7261.7882,529,341.08137,539,699.41
3/25/211.7941.8111.6741.7343,056,151.03133,636,149.76
3/24/211.8061.9591.751.7943,937,028.9138,467,624.41
3/23/211.8911.8931.731.8064,299,392.97139,423,063.27
3/22/211.9731.9781.8611.8914,100,305.69146,313,773.55
3/21/212.0952.1121.9121.9734,945,589.31152,907,359.72
3/20/212.12.21.992.0956,104,165.03162,793,216.38
3/19/211.9722.171.882.1028,325,064.95164,309,311.64
3/18/211.8242.3041.7241.97415,335,474.07155,027,433.14
3/17/211.551.931.551.82417,017,017.57142,693,108.61
3/16/211.4661.5691.4171.555,293,490.97120,910,414.63
3/15/211.4961.521.3991.4665,042,057.94114,360,630.79
3/14/211.5241.5871.4751.4965,253,821.66116,708,662.12
3/13/211.4691.5451.3921.5246,956,408.12119,034,297.86
3/12/211.5151.5231.4021.476,545,953.89114,892,375.09
3/11/211.5211.5611.431.5147,908,123.65118,950,291.54
3/10/211.6261.6521.4991.5217,948,072.46119,583,092.8
3/9/211.4511.6271.441.6258,363,895.94127,880,474.02
3/8/211.4891.5071.3751.4514,621,568.35114,135,814.96
3/7/211.4691.491.4321.493,061,420.64117,283,097.27
3/6/211.4191.4741.3851.4693,637,763.73115,810,320.15
3/5/211.4611.4661.3351.4186,293,614.94111,850,372.54
3/4/211.511.6411.4331.46213,305,433.22115,470,217.9
3/3/211.3811.5141.3471.517,453,080.6119,462,544.13
3/2/211.3491.4031.2981.3815,024,862.51109,342,534.82
3/1/211.2591.3791.2431.3497,633,940.26106,784,516.71
2/28/211.4141.4171.1881.2598,745,067.68100,313,327.49
2/27/211.3431.4351.3421.4148,206,214.09112,722,227.15
2/26/211.481.481.3181.3438,798,714.37107,095,386.09
2/25/211.551.6281.4471.48110,803,944.94118,479,473.99
2/24/211.5711.6811.4851.5515,562,494.91124,761,761.19