GateToken (GT) historical data and Live price

GateToken

GT

$ 0.503931 -3.383 %

0.00001446 BTC

MARKET CAP
36.937 M

24H VOLUME
24.1 M

CIRC.SUPPLY
73.299 M

MAX SUPPLY

GT

USD

Rank326

1H 0.43 %

24H -3.38 %

7D 3.98 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/21	0.507	0.539	0.506	0.522	42,038,145.821	38,247,120.079
1/18/21	0.499	0.511	0.497	0.507	38,763,346.509	37,072,692.2
1/17/21	0.494	0.499	0.488	0.499	20,061,900.191	36,509,791.253
1/16/21	0.496	0.499	0.491	0.494	21,388,343.109	36,151,862.24
1/15/21	0.495	0.498	0.484	0.496	20,912,138.835	36,279,368.304
1/14/21	0.488	0.497	0.478	0.495	23,432,121.828	36,242,145.064
1/13/21	0.466	0.489	0.463	0.488	17,834,834.554	35,729,274.72
1/12/21	0.467	0.484	0.458	0.466	24,778,851.604	34,121,094.376
1/11/21	0.503	0.503	0.449	0.467	45,457,483.822	34,277,683.439
1/10/21	0.498	0.528	0.473	0.503	46,474,602.554	36,862,258.454
1/9/21	0.494	0.502	0.482	0.498	26,943,909.422	36,412,093.313
1/8/21	0.51	0.51	0.479	0.494	29,757,289.212	36,128,194.846
1/7/21	0.51	0.514	0.494	0.51	30,502,376.187	37,369,526.24
1/6/21	0.501	0.517	0.486	0.51	28,593,602.2	37,382,113.903
1/5/21	0.484	0.505	0.476	0.501	25,750,033.072	36,705,146.067
1/4/21	0.502	0.518	0.476	0.484	44,617,539.146	35,483,930.853
1/3/21	0.51	0.512	0.497	0.502	36,782,149.706	36,789,626.139
1/2/21	0.517	0.52	0.501	0.51	41,199,002.296	37,405,473.51
1/1/21	0.455	0.524	0.454	0.517	75,514,946.243	37,994,465.692
12/31/20	0.451	0.464	0.447	0.455	22,190,116.763	33,394,975.948
12/30/20	0.451	0.452	0.446	0.451	15,345,887.485	33,068,377.972
12/29/20	0.44	0.452	0.431	0.451	27,582,284.529	33,144,351.328
12/28/20	0.432	0.456	0.431	0.44	24,643,394.039	32,305,556.67
12/27/20	0.441	0.441	0.431	0.432	24,064,520.793	31,729,827.541
12/26/20	0.435	0.442	0.434	0.441	17,505,679.408	32,433,733.249
12/25/20	0.44	0.44	0.429	0.435	19,669,136.67	32,010,794.653
12/24/20	0.426	0.44	0.42	0.44	22,652,876.754	32,364,160.794
12/23/20	0.45	0.455	0.426	0.426	21,241,591.677	31,304,165.912
12/22/20	0.445	0.459	0.441	0.45	20,075,837.18	33,125,874.985
12/21/20	0.455	0.456	0.438	0.445	29,982,657.996	32,738,946.02
12/20/20	0.456	0.464	0.451	0.455	31,200,105.514	33,530,106.838
12/19/20	0.452	0.464	0.447	0.456	29,094,507.819	33,660,970
12/18/20	0.447	0.453	0.442	0.452	27,395,277.972	33,426,342.522
12/17/20	0.452	0.453	0.442	0.447	28,662,595.605	33,065,935.117
12/16/20	0.437	0.452	0.43	0.452	26,918,024.203	33,482,986.724
11/1/20	0.463	0.465	0.448	0.452	11,712,528.21	34,726,949.195
10/30/20	0.48	0.485	0.457	0.457	14,459,864.292	35,102,119.149
10/29/20	0.479	0.487	0.471	0.48	19,424,770.084	36,959,241.383
10/28/20	0.489	0.491	0.474	0.479	23,195,417.909	37,050,157.016
9/29/20	0.517	0.519	0.51	0.516	18,109,513.868	39,555,098.102
9/28/20	0.527	0.53	0.516	0.516	16,805,847.431	40,822,528.15
9/27/20	0.539	0.54	0.519	0.527	18,250,792.848	42,672,653.443
9/26/20	0.537	0.54	0.525	0.539	19,560,653.416	43,673,418.46
9/25/20	0.539	0.541	0.531	0.537	17,624,439.761	44,198,408.117
9/24/20	0.527	0.54	0.521	0.539	21,470,915.421	44,776,340.912
9/23/20	0.54	0.548	0.527	0.527	17,960,480.397	44,061,210.143
9/22/20	0.538	0.544	0.535	0.54	20,707,415.794	45,842,104.85
9/21/20	0.558	0.563	0.536	0.538	24,756,047.028	45,895,974.531
9/20/20	0.573	0.609	0.552	0.559	25,559,384.879	48,047,670.954
9/19/20	0.574	0.576	0.553	0.574	23,147,647.656	46,241,484.027
9/18/20	0.582	0.59	0.571	0.574	20,771,313.778	45,836,039.549
9/17/20	0.582	0.602	0.577	0.582	19,863,856.754	46,277,551.889
9/16/20	0.586	0.594	0.572	0.581	20,803,682.799	45,596,565.103
9/15/20	0.586	0.615	0.57	0.585	24,739,371.806	45,862,006.155
9/14/20	0.599	0.62	0.577	0.586	24,348,285.534	44,990,088.508
9/13/20	0.554	0.604	0.554	0.594	9,563,285.913	45,660,342.256
9/12/20	0.553	0.564	0.539	0.554	8,348,286.05	41,776,219.866
9/11/20	0.543	0.561	0.529	0.553	6,390,595.903	41,731,113.361
9/10/20	0.564	0.576	0.537	0.543	22,708,178.366	40,127,664.554
9/9/20	0.556	0.567	0.549	0.564	19,070,341.398	41,569,751.482
9/8/20	0.561	0.564	0.545	0.556	12,648,078.677	40,935,922.085
9/7/20	0.574	0.579	0.551	0.562	16,453,089.227	41,393,296.883
9/6/20	0.545	0.583	0.533	0.575	16,280,568.299	42,402,853.981
9/5/20	0.569	0.58	0.531	0.545	16,094,760.512	40,216,494.984
9/4/20	0.573	0.589	0.544	0.566	16,190,257.299	41,817,592.485
9/3/20	0.635	0.636	0.572	0.574	16,032,412.59	42,492,976.201
9/2/20	0.685	0.688	0.608	0.636	21,892,522.953	47,015,749.683
9/1/20	0.617	0.741	0.581	0.679	24,508,175.394	49,955,089.071
8/31/20	0.592	0.636	0.585	0.617	18,905,910.217	45,000,491.229
8/30/20	0.587	0.593	0.575	0.592	15,263,949.946	43,062,190.37
8/29/20	0.589	0.592	0.582	0.587	13,914,852.002	42,687,983.795
8/28/20	0.582	0.595	0.58	0.59	12,740,554.188	42,764,916.591
8/27/20	0.594	0.595	0.572	0.582	12,377,037.074	42,146,494.328
8/26/20	0.581	0.609	0.573	0.594	13,941,469.448	43,016,163.839
8/25/20	0.601	0.604	0.571	0.58	15,826,737.774	41,972,826.315
8/24/20	0.599	0.607	0.589	0.601	16,765,242.388	43,412,464.261
8/23/20	0.594	0.603	0.588	0.598	15,609,770.463	43,206,562.34
8/22/20	0.593	0.596	0.582	0.593	14,519,401.95	42,819,581.817
8/21/20	0.605	0.621	0.591	0.593	15,612,200.439	42,822,395.034
8/20/20	0.575	0.618	0.573	0.605	16,064,525.278	43,588,204.573
8/19/20	0.594	0.597	0.569	0.575	14,702,357.664	41,262,787.809
8/18/20	0.62	0.63	0.588	0.595	15,967,181.953	42,676,411.396
8/17/20	0.625	0.629	0.614	0.62	15,968,626.827	44,465,586.495
8/16/20	0.631	0.65	0.611	0.625	17,658,636.127	44,807,559.33
8/15/20	0.541	0.683	0.54	0.63	23,216,473.284	45,106,405.619
8/14/20	0.549	0.555	0.538	0.541	15,133,367.139	38,240,403.517
8/13/20	0.547	0.552	0.528	0.549	12,140,074.008	38,792,978.813
8/12/20	0.531	0.562	0.525	0.547	14,006,707.144	38,666,173.131
8/11/20	0.549	0.552	0.526	0.532	13,250,620.313	37,523,339.27
8/10/20	0.545	0.555	0.542	0.549	16,527,944.672	38,755,412.927

Similar Coins