GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 6.94 + 1.272 % 0.00012163 BTC
MARKET CAP
539.967 M
24H VOLUME
9.949 M
CIRC.SUPPLY
77.807 M
MAX SUPPLY
Rank155
1H -0.14 %
24H 1.27 %
7D 11.47 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/6/216.4736.5886.3566.5457,017,251.96502,832,421.77
11/5/216.346.5566.2886.478,070,475.94497,073,543.56
11/4/216.2916.4886.1456.3287,305,168.95485,092,844.93
11/3/216.2736.316.0866.2897,468,682.12482,043,196.51
11/2/216.3056.3416.2136.2696,913,007.41480,524,216.1
11/1/216.3046.3326.1356.2967,384,923.65482,647,474.77
10/31/215.9836.355.986.2869,496,049.08480,742,786.49
10/30/216.3836.3895.9495.97210,390,916.33456,703,335.57
10/29/216.0286.5025.9016.36312,152,769.85486,572,482.09
10/28/215.496.2075.4886.02814,610,578.56460,960,130.71
10/27/215.5355.6095.3925.48512,947,667.88417,518,650.36
10/26/215.5165.7335.4355.5257,726,820.48420,595,880.34
10/25/215.2755.5175.2625.5175,167,507.14419,921,043.28
10/24/215.275.3475.1895.2714,085,688.72401,263,014.15
10/23/215.435.455.2475.273,709,621.9401,183,077.18
10/22/215.3375.6545.2295.4179,308,542.44412,315,925.72
10/21/215.1785.4465.0065.33313,203,653.87405,968,885.23
10/20/214.6625.3764.6455.17812,463,450.55394,120,096.83
10/19/214.5324.6654.4974.6573,960,697.63354,515,378.23
10/18/214.454.6644.4454.5266,103,689.06344,495,227.6
10/17/214.3314.4614.2974.4475,064,321.24338,286,409.42
10/16/214.3344.4264.3034.3244,659,210.1328,884,312.53
10/15/214.0934.3534.064.3346,461,736.2329,620,097.95
10/14/214.0594.1414.0474.0924,916,324.92311,256,642.1
10/13/213.9954.0893.8594.0576,026,271.06308,554,616.05
10/12/214.0044.0923.8333.9895,268,439.85303,397,547.54
10/11/213.9324.0573.893.9955,599,745.7303,860,561.82
10/10/214.0924.13.9313.9315,231,710.5299,018,512.87
10/9/214.1834.2414.074.0834,855,347.88310,498,584.63
10/8/214.2194.2574.1554.1723,576,479.77317,253,645.23
10/7/214.2774.3464.1414.2198,189,397.9320,824,302.96
10/6/214.1634.483.9384.2778,702,225.12325,278,852.2
10/5/214.0994.1674.084.1584,558,581.3316,220,026.63
10/4/214.1694.1874.0254.0965,581,189.6311,511,230.27
10/3/214.2734.2824.0274.1617,280,105.47316,451,882.9
10/2/214.3454.3484.1424.276,589,586.36324,681,382.86
10/1/214.0344.3863.9984.347,248,500.23330,039,022.63
9/30/213.8364.0333.834.0288,156,433.8306,337,276.06
9/29/213.6023.9263.5893.8247,561,634.97290,760,396.64
9/28/213.6233.7553.5683.5936,579,256.15273,233,029.31
9/27/213.6163.7783.4143.6210,122,740.02275,232,777.98
9/26/213.9683.9682.8053.61920,205,933.35275,194,878.66
9/25/214.1824.2243.8813.9637,625,103.03302,272,913.77
9/24/214.9044.9173.8574.17516,568,270.14318,376,025.12
9/23/214.824.9354.7174.9025,283,662.64373,814,900.71
9/22/214.3954.8674.3954.8166,951,338.73367,279,304.6
9/21/214.4884.7824.3254.3959,732,366.74335,135,051.39
9/20/215.1415.164.4664.47314,488,285.13341,081,960.13
9/19/215.3935.3975.1075.146,335,516.44391,988,086.8
9/18/215.1245.4965.0755.37910,503,022.25410,169,543.35
9/17/215.0825.2845.0545.1139,088,612.88390,079,267.04
9/16/215.2675.2845.0135.0827,781,122.73387,714,478.76
9/15/214.9465.3144.8685.26211,031,980.35401,475,232.51
9/14/214.7984.9494.7584.948,524,110.21376,927,990
9/13/214.8994.9374.6224.79411,457,663.97365,752,733.93
9/12/214.8274.954.7774.8999,514,297.5373,743,633.76
9/11/214.8754.9434.774.8278,065,279.2368,315,672.16
9/10/215.0585.1844.6874.87214,048,052.47371,739,525.23
9/9/214.8265.1024.7825.05815,335,426.28385,411,569.76
9/8/214.9665.184.4884.82819,607,109.21367,878,131.81
9/7/215.8615.8674.694.96632,471,878.79378,422,244.8
9/6/214.8026.0014.7935.86438,444,682.48446,862,529.85
9/5/214.6344.8444.5874.7988,485,771.89365,601,754.35
9/4/214.6314.694.5774.6316,937,485.89352,880,649.3
9/3/214.6154.7124.5144.6348,208,292.7353,096,937.92
9/2/214.7134.7564.5764.6158,995,272.54351,644,251.77
9/1/214.4154.6964.3494.6887,784,660.9357,227,175.41
8/31/214.3744.5174.3354.4138,021,620.13336,251,109.01
8/30/214.4284.4934.3294.376,906,111.37333,171,994.15
8/29/214.5384.6174.4154.4237,013,092.41337,215,731.98
8/28/214.6284.6564.5124.5296,861,742.17345,267,588.47
8/27/214.4174.6874.3584.6099,500,344.88351,358,899.06
8/26/214.7034.7274.3714.429,977,071.34337,062,134.42
8/25/214.5674.7074.4164.6986,826,930.33358,360,537.55
8/24/214.8634.8974.5044.5669,900,205.41348,235,051.7
8/23/214.5854.9034.5644.85211,315,081.2369,845,183.52
8/22/214.5544.614.4424.5855,271,059.62349,040,737.9
8/21/214.654.6524.5434.5474,624,964.41346,313,255.88
8/20/214.5564.684.4424.6436,607,602.69353,847,321.14
8/19/214.3454.5564.2454.5565,412,335.24352,834,268.95
8/18/214.3794.4974.2534.3576,495,902.2340,309,132.18
8/17/214.674.7684.3374.37310,501,498.21341,972,692.83
8/16/214.6654.8654.6074.6710,462,734.05365,315,307.53
8/15/214.6924.7924.514.6647,880,055.85364,734,673.58
8/14/214.7684.8764.5584.6898,266,580.12366,685,741.66
8/13/214.3914.7924.394.7729,249,140.58373,164,314.2
8/12/214.4754.7154.2144.38812,757,353.98343,152,365.26
8/11/214.3924.7954.3634.47415,318,817.64349,813,538.67
8/10/214.0384.4033.9744.38811,002,359.18342,971,233.59
8/9/213.8344.0473.7484.0385,520,831.73322,308,589.61