GateToken (GT) historical data and Live price

GateToken

GT

$ 0.490611 -2.118 %

0.00003576 BTC

MARKET CAP
38.26 M

24H VOLUME
24.739 M

CIRC.SUPPLY
77.985 M

MAX SUPPLY

GT

USD

Rank163

1H -0.03 %

24H -2.12 %

7D -2.25 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
8/9/20	0.548	0.555	0.542	0.544	14,569,073.197	38,371,032.886
8/8/20	0.549	0.553	0.546	0.548	17,077,450.368	38,661,069.865
8/7/20	0.558	0.559	0.546	0.549	13,999,148.448	38,738,424.852
8/6/20	0.559	0.562	0.555	0.558	17,968,303.495	39,372,221.707
8/5/20	0.555	0.563	0.549	0.559	17,947,447.636	39,440,546.364
8/4/20	0.549	0.562	0.544	0.556	15,153,959.692	39,169,922.158
8/3/20	0.54	0.559	0.533	0.549	19,115,066.713	38,656,701.545
8/2/20	0.562	0.575	0.534	0.54	18,127,319.814	38,020,843.211
8/1/20	0.544	0.565	0.543	0.562	21,588,536.233	39,523,893.023
7/31/20	0.551	0.553	0.539	0.544	19,092,977.6	38,225,708.355
7/30/20	0.549	0.556	0.538	0.551	23,624,469.421	38,738,129.438
7/29/20	0.537	0.552	0.537	0.549	21,860,883.063	38,566,795.197
7/28/20	0.535	0.551	0.526	0.537	21,131,801.516	37,744,979.184
7/27/20	0.518	0.539	0.516	0.535	22,576,112.858	37,599,687.822
7/26/20	0.526	0.534	0.517	0.518	26,436,119.163	36,296,963.386
7/25/20	0.518	0.529	0.518	0.526	19,459,997.178	36,820,653.226
7/24/20	0.526	0.528	0.516	0.517	18,646,552.09	36,105,997.338
7/23/20	0.529	0.53	0.524	0.526	24,235,213.71	36,716,938.285
7/22/20	0.527	0.533	0.518	0.529	18,264,777.682	36,836,103.694
7/21/20	0.52	0.532	0.515	0.527	19,726,949.323	36,713,124.397
7/20/20	0.52	0.525	0.517	0.52	16,861,531.128	36,184,837.188
7/19/20	0.516	0.525	0.514	0.52	15,653,465.916	36,200,948.556
7/18/20	0.518	0.524	0.514	0.516	15,628,389.741	35,895,055.327
7/17/20	0.509	0.524	0.509	0.517	14,624,524.841	36,014,325.747
7/16/20	0.519	0.521	0.505	0.509	15,070,818.82	35,461,240.285
7/15/20	0.528	0.544	0.515	0.519	19,291,721.03	36,067,875.197
7/14/20	0.535	0.538	0.522	0.528	16,661,742.236	36,603,859.233
7/13/20	0.538	0.54	0.532	0.535	22,140,063.223	37,063,844.541
7/12/20	0.532	0.545	0.531	0.538	23,045,128.321	37,234,567.296
7/11/20	0.529	0.536	0.528	0.532	17,473,057.63	36,827,344.729
7/10/20	0.536	0.537	0.52	0.529	15,781,641.577	36,615,269.779
7/9/20	0.545	0.546	0.531	0.536	19,594,102.269	37,104,565.218
7/8/20	0.536	0.551	0.532	0.545	18,074,208.035	37,699,094.344
7/7/20	0.537	0.539	0.529	0.536	22,776,095.849	37,037,457.578
7/6/20	0.513	0.54	0.511	0.537	23,665,604.454	37,091,352.64
7/5/20	0.513	0.517	0.504	0.513	14,544,459.46	35,277,687.578
7/4/20	0.504	0.516	0.5	0.514	15,898,494.662	35,338,061.628
7/3/20	0.497	0.509	0.492	0.504	11,427,471.381	34,643,333.879
7/2/20	0.49	0.509	0.484	0.497	4,731,511.011	34,137,940.936

Similar Coins