GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 7.96 + 0.813 % 0.00011665 BTC
MARKET CAP
742.27 M
24H VOLUME
3.475 M
CIRC.SUPPLY
93.227 M
MAX SUPPLY
Rank104
1H 0.48 %
24H 0.81 %
7D -0.70 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/247.8818.027.817.8483,720,543.1731,654,509.72
5/22/248.2328.2457.8657.8813,466,121.54734,735,665.92
5/21/248.1618.2588.1058.2324,392,137.54767,449,582.89
5/20/247.868.1657.8338.1613,748,530.71760,785,204.06
5/19/247.97.9177.8287.862,201,583.18732,797,204.02
5/18/247.9658.0017.8267.92,146,447.09736,464,069.64
5/17/247.958.0297.8267.9656,909,041.51742,510,406.22
5/16/248.058.1367.9137.953,539,312.97741,198,836.42
5/15/247.9348.157.9028.054,561,102.89750,491,904.46
5/14/248.1238.1357.8727.9343,664,062.63739,671,657.04
5/13/248.1148.2097.8318.1234,913,553.61757,253,135.87
5/12/248.078.1388.048.1142,052,811.91756,360,484.19
5/11/248.1348.1758.0168.072,719,755.77752,294,934.81
5/10/248.218.3218.0288.1343,177,715.04758,267,418.6
5/5/248.1398.2787.8858.1565,564,559.9760,352,226.76
5/4/248.0248.177.8678.1395,761,263.72785,038,939.23
5/3/247.768.1517.5238.0246,795,823.24773,890,088.12
5/2/247.617.7657.5057.764,129,040.57748,450,965.36
5/1/247.5947.697.1297.617,296,661.32733,968,875.31
4/30/247.8297.9547.2527.5949,283,477.77732,430,821.83
4/29/247.9427.9927.4567.8296,757,119.59755,190,441.83
4/28/247.7658.0187.7547.9424,563,108.75766,077,808.15
4/27/247.5557.8947.4517.7656,390,981.77749,042,660.3
4/26/247.5897.7417.547.5554,267,038.01728,820,039.66
4/25/247.5877.6837.427.5896,771,880.67732,112,080.9
4/24/247.5047.9427.3577.5878,101,637.85731,929,034.37
4/23/247.4717.6897.3297.5047,275,530.78723,881,007.96
4/22/247.0217.5026.9597.4717,485,912.71720,761,051.72
4/21/247.1117.1596.9147.0215,352,851.73677,376,813.38
4/20/246.8197.1126.7747.1114,732,158.73686,033,752.75
4/19/246.7486.956.4166.8197,159,595.61657,865,557.88
4/18/246.6516.8416.2926.7487,969,051.25651,009,259.41
4/17/246.8217.0626.5056.6519,551,744.99641,654,084.28
4/16/246.9827.0056.5946.8217,806,596.46658,050,871.85
4/15/247.237.426.8846.9829,449,545.29673,579,840.21
4/14/247.0017.2386.8097.2310,891,445.96697,461,963.27
4/13/247.2827.6066.6387.00117,289,064.67675,407,412.94
4/12/247.988.0347.1747.28213,515,590.68702,468,268.35
4/11/247.8718.257.7167.9813,777,637.26769,882,355.54
4/10/247.7437.9937.4397.87114,899,491.95759,292,963.89
4/9/247.9018.557.5067.74325,760,890.28743,018,070.93
4/8/247.7648.1367.6937.90122,088,042.48760,664,336.71
4/7/247.7398.4947.6427.76426,517,409.62747,464,468.66
4/6/247.7167.7927.3047.73927,964,241.3743,488,693.07
4/5/248.118.1497.5797.71630,027,204.71741,271,053.55
4/4/248.2048.4878.0898.1119,233,165.58781,627,875.39
4/3/248.5719.1358.1628.20425,825,763.86789,440,173.51
4/2/249.7999.8558.5078.57135,662,431.5824,392,052.28
4/1/2410.60210.6069.7249.79919,485,659.77944,320,267.77
3/31/2410.33910.69210.10310.60212,478,618.561,022,839,407.22
3/30/2410.24110.82410.11510.33932,085,477.47997,406,692.28
3/29/2410.04510.6549.35810.24134,358,926.96987,940,859.87
3/28/249.40811.4698.61210.04581,827,560.81969,122,065.77
3/27/248.6919.568.3199.40822,707,771.63907,702,126.33
3/26/248.5898.9028.1518.69118,480,609.23838,555,439.34
3/25/248.2488.7227.8788.58912,800,499.65828,715,458.36
3/24/247.6698.3627.6678.2513,702,190.04795,817,311.23
3/23/246.8937.8066.8857.66911,963,421.6739,934,939.95
3/22/247.0197.036.7316.8935,150,243.37665,040,022.68
3/21/247.0517.0576.9097.0193,506,307.5677,203,986.7
3/20/246.7027.1036.6677.0515,983,043.52680,334,955.12
3/19/247.0917.1566.4576.7027,569,674.73646,657,581.87
3/18/247.1017.116.8597.0914,423,200.27684,295,179.32
3/17/246.6987.1656.5097.1014,841,222.93685,220,005.34
3/16/247.2837.3816.6416.6986,330,018.46646,353,014.77
3/15/247.1597.316.6297.2837,329,699.71702,778,658.08
3/14/247.5047.556.8157.1599,506,610.12690,857,915.62
3/13/246.6857.5066.6037.5048,812,696.06724,093,009.11
3/12/246.3666.7466.1896.6855,845,023.9645,049,525.67
3/11/246.0516.585.7516.3667,353,697.72614,313,051.6
3/10/245.3986.4565.3296.05111,185,632.65583,859,583.61
3/9/245.325.4395.2735.3983,374,479.76520,929,801.08
3/8/245.2085.3345.2075.323,769,031.86513,359,870.73
3/7/245.1675.2095.0455.2084,112,049.66502,539,842.96
3/6/245.0325.2944.9835.1674,797,852.21498,573,707.99
3/5/245.3445.4784.8995.0325,384,531485,565,230.52
3/4/245.3875.395.2155.3443,635,333.5515,639,044.07
3/3/245.4745.5455.3455.3872,366,932.4519,754,092.01
3/2/245.1775.5525.1745.4753,045,604.9528,265,593.37
3/1/245.1255.2515.1255.1782,522,713.59499,567,168.58
2/29/245.0275.1334.9935.1264,172,541.06494,633,956.65
2/28/244.9855.0394.9395.0283,513,878.23485,137,321.54
2/27/244.9074.9924.9064.9842,282,072.88480,886,082.61
2/26/244.9144.944.764.9051,934,618.78473,318,003.43
2/25/244.8284.9394.7874.9141,396,575.26474,174,838.36
2/24/244.7174.9314.7064.8281,692,264.95465,874,312.04
2/23/244.7064.7464.74.7171,335,514.81455,102,035.75
2/22/244.7384.7634.6764.7061,435,549.21454,114,705.36
2/21/244.7724.7784.6774.7381,577,139.86457,140,621.26
2/20/244.754.7984.7274.7721,564,780.83460,483,751.82