GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 3.97 -2.446 % 0.00020722 BTC
MARKET CAP
310.824 M
24H VOLUME
1.795 M
CIRC.SUPPLY
78.362 M
MAX SUPPLY
Rank92
1H -0.34 %
24H -2.45 %
7D -7.73 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/224.1174.1774.0094.0272,125,637.96315,541,845.38
6/30/224.1074.1113.8744.1093,716,734.26322,024,589.12
6/29/224.1834.1864.044.1063,293,885.16321,775,981.61
6/28/224.2684.3434.1734.1822,983,902.91327,745,581
6/27/224.3074.3624.2024.2693,065,698.15334,548,348.09
6/26/224.314.4124.34.3072,644,119.42337,495,226.06
6/25/224.2584.3154.2434.3112,824,774.71337,793,402.32
6/24/224.2274.2794.2074.2573,135,615.74333,616,422.27
6/23/224.0854.2494.084.2273,127,035.58331,235,831.78
6/22/224.2124.2174.064.0883,790,290.42320,361,939.06
6/21/224.0354.3114.024.213,649,950.37329,886,031.32
6/20/223.9354.1163.7844.0354,188,546.84316,141,717.11
6/19/223.5873.973.4643.9364,619,604.72308,375,778.32
6/18/223.9533.9793.3483.5885,929,846.26281,119,937.11
6/17/223.9394.0433.9083.9543,472,073.52309,805,318.21
6/16/224.3884.4023.913.9376,104,322.78308,462,969.91
6/15/224.4364.4364.0114.3885,884,977.21343,801,807.24
6/14/224.2264.4544.0634.4366,105,300.42347,586,523.93
6/13/224.8664.8674.1054.2289,339,773.52331,245,605.6
6/12/225.2755.2974.8664.8664,982,848.57381,238,262.14
6/11/225.3645.4025.2245.2753,283,505.39413,276,785.31
6/10/225.4875.5015.3645.3643,211,046.27420,255,286.2
6/9/225.5225.5345.4675.4872,951,406.25429,900,126.39
6/8/225.4525.6365.3715.5224,116,100432,589,789.55
6/7/225.4865.5155.3225.454,180,311.75427,014,434.31
6/6/225.3985.5275.3855.4863,473,933.4429,788,380.25
6/5/225.3845.415.3565.3972,770,039.43422,830,531.45
6/4/225.3555.395.3195.3842,735,054.17421,776,427.29
6/3/225.4385.4665.3165.3553,132,771.1419,514,995.61
6/2/225.4085.4525.3425.4393,733,256.08426,079,993.2
6/1/225.6485.6525.3775.4093,807,198.24423,780,512.28
5/31/225.6755.7145.5615.6493,841,573.44442,548,345.12
5/30/225.3765.6795.3415.6764,066,866.25444,640,337.91
5/29/225.3225.4015.2925.3763,208,922.47421,197,778.17
5/28/225.2215.2655.2195.2586,045,516.56411,895,973.52
5/27/225.4665.4695.1895.2218,296,437.41409,056,881.64
5/26/225.5845.6665.3615.476,528,863.34428,508,328.78
5/25/225.6225.6735.5255.5836,478,296.53437,398,690.01
5/24/225.6835.7295.4265.6248,765,526.9440,602,352.83
5/23/225.7565.845.6865.6875,901,404.77445,548,693.46
5/22/225.7235.8085.725.7596,193,129.64451,199,191.7
5/21/225.6055.7385.5685.7226,896,596.14448,258,717.06
5/20/225.5865.6815.5075.6067,870,091.75439,192,239.74
5/19/225.4995.6345.4495.58710,759,501.73437,647,777.24
5/18/225.7285.7545.4795.56,842,387.1430,852,826.88
5/17/225.445.7375.4345.7296,963,351.5448,752,993.96
5/16/225.5625.5625.365.44111,175,429.68426,194,099.36
5/15/225.535.5865.4285.56212,983,712.93435,678,408.85
5/14/225.5485.6085.2975.5312,790,441.33433,205,827.99
5/13/225.3385.7455.3255.54813,121,859.83434,596,883.77
5/12/224.9735.4714.765.34124,746,726.88418,348,519.05
5/11/225.8175.9664.7914.97320,912,927.85389,547,596.28
5/10/225.685.9945.5145.81815,761,341.58455,692,137.32
5/9/226.1336.145.6195.68717,424,491.04445,466,452.73
5/8/226.3066.316.1276.1359,270,071.61480,569,402.45
5/7/226.3256.3896.296.3057,102,395.99493,904,514.93
5/6/226.3166.3396.226.3257,500,680.65495,427,310.72
5/5/226.5036.556.2766.3178,364,295.75494,788,851.65
5/4/226.3056.5126.296.5047,175,185.81509,450,360.58
5/3/226.2386.3156.2366.3065,302,487.99493,918,294.32
5/2/226.2246.3356.2246.2386,488,396.52488,616,054.47
5/1/226.2786.295.9726.22310,035,340.38487,462,033.5
4/30/226.4366.4366.2786.2786,094,267.39491,789,058.69
4/29/226.1946.5546.186.43712,908,829.83504,194,146.29
4/28/226.1396.2196.1356.1947,584,797.32485,188,955.15
4/27/226.1416.2096.1136.1388,364,861.01480,801,667.52
4/26/226.3226.356.1236.146,962,104.88480,935,548.12
4/25/226.4226.4266.1616.32211,516,303.05495,207,085.65
4/24/226.4046.4856.3526.4228,772,074.45502,999,332.6
4/23/226.4566.4856.3996.4054,105,469.78501,692,815.97
4/22/226.4576.4886.3776.4565,247,542.36505,684,915.53
4/21/226.5186.5746.446.4577,289,802.68505,763,313.48
4/20/226.5226.6316.4866.51814,804,829.35510,512,593.74
4/19/226.5656.5886.3996.52210,056,665.75510,803,351.19
4/18/226.4256.5836.36.5658,157,210.39514,168,377.72
4/17/226.526.5736.4196.4245,150,390.25503,167,209.96
4/16/226.5736.5966.4616.5216,869,126.69510,710,228.97
4/15/226.5926.6556.5436.5748,439,516.3514,871,935.85
4/14/226.5656.7726.5486.58713,486,019.16515,880,044.67
4/13/226.3996.5946.3976.5676,427,613.5514,335,216.73
4/12/226.2756.5116.2756.4017,633,150.98501,314,401.23
4/11/226.676.7546.2636.27512,193,044.06491,485,232.58
4/10/226.6536.7346.6496.6723,350,040.48522,565,253.93
4/9/226.6396.6936.616.6514,402,504.57520,947,842.56
4/8/226.7966.8036.6146.6395,235,413.89519,993,724.95
4/7/226.6086.8026.6056.7925,743,098.9531,967,492.11
4/6/226.9796.9836.6036.6076,082,770.59517,426,798.25
4/5/226.9767.0696.9536.9825,344,376.31546,839,091.5
4/4/226.977.0736.8626.9758,650,854.09546,281,335.83
4/3/226.8576.9886.8436.978,765,894.18545,875,081.81