GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 2.93 -3.093 % 0.00008509 BTC
MARKET CAP
233.301 M
24H VOLUME
6.958 M
CIRC.SUPPLY
79.619 M
MAX SUPPLY
Rank138
1H 0.82 %
24H -3.09 %
7D 0.34 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/212.913.0462.8962.9113,684,408.89231,663,741.85
7/23/212.812.9162.8092.9083,305,727.12231,435,958.97
7/22/212.7972.8672.7482.814,968,538.13223,617,546.08
7/21/212.592.8192.5132.7955,939,840.87222,352,587
7/20/212.7422.7542.5042.5894,515,186.06205,879,019.21
7/19/212.9182.9232.7052.7423,882,783.73217,964,905.28
7/18/212.9242.9882.8862.9193,685,205.58232,066,251.29
7/17/212.9022.9482.8652.9243,001,819.22232,445,644.85
7/16/212.9542.9842.8642.9023,523,408.59230,693,311.9
7/15/213.0113.0132.8622.9526,834,343.65234,613,221.26
7/14/213.0353.0662.8853.0123,984,830.56239,384,305.47
7/13/213.1123.1173.023.0363,329,947.07241,270,748.63
7/12/213.1143.2283.0593.1124,145,423.96247,348,998.99
7/11/213.0763.1723.0543.1143,002,084.78247,491,389.46
7/10/213.1953.2233.0563.0762,975,179.08244,492,318.8
7/9/213.1243.253.0193.1994,627,751.87254,210,289.9
7/8/213.313.313.0973.1265,286,245.95248,462,804.01
7/7/213.3123.3843.3053.3114,403,890.03263,140,748.1
7/6/213.2953.3983.2423.3125,287,133.03263,175,705.09
7/5/213.3863.3863.2663.2934,573,632.88261,685,068.3
7/4/213.3213.4813.3043.3854,791,060.17268,969,649.96
7/3/213.3083.4113.2823.3234,632,994.05264,071,994.27
7/2/213.2973.3823.1793.3075,137,920.86262,746,800.14
7/1/213.4913.4913.2723.2985,104,587.77262,007,795.82
6/30/213.4233.6073.2573.498,342,694.07277,242,414.89
6/29/213.1923.8353.1923.4259,489,599.1272,056,544.41
6/28/213.1473.2483.1423.1885,393,390.46253,273,597.25
6/27/213.0753.153.0283.1465,253,359.59249,907,797.5
6/26/212.9693.1282.9013.075,858,025.74243,848,302.48
6/25/213.2073.2512.9372.9697,676,846.65235,847,580.19
6/24/213.0663.2672.9553.2118,568,272.79254,620,249.79
6/23/212.783.12.7013.0589,060,642.36242,535,796.13
6/22/212.6172.9132.3942.77614,566,895.58220,233,312.65
6/21/213.5963.6022.6132.61414,984,014.16207,319,950.13
6/20/213.6113.6883.3163.5978,551,335.67285,244,396.71
6/19/213.6663.7273.5763.6197,226,626.58287,054,254.36
6/18/213.8463.883.6093.6598,646,875.76290,212,329.94
6/17/213.9044.0343.8063.8448,332,306.49304,840,038.06
6/16/214.0924.0953.8153.89811,352,802.5309,140,121.7
6/15/214.1724.1994.0174.0911,947,587.15324,360,143.24
6/14/214.0194.2040.0984.17714,075,326.75331,232,140.43
6/13/213.8314.1683.7154.0279,621,635.21319,328,664.24
6/12/213.9684.0023.643.83111,741,707.11303,804,749.52
6/11/214.0274.1363.9513.9658,289,742.47314,445,085.72
6/10/214.264.2723.9854.01713,839,822.97318,615,653.4
6/9/214.0734.2613.8574.25817,030,510.76337,730,616.66
6/7/214.7244.8364.3314.3814,541,632.29347,370,672.77
6/6/214.6994.8054.6464.73310,672,874.68375,354,866.4
6/5/214.765.0214.5884.716,104,231.98372,736,578.43
6/4/215.1045.124.5384.77420,979,867.48378,607,346.42
6/3/214.7645.214.7165.10322,921,444.58404,653,016.88
6/2/214.4934.994.434.76921,508,614.39378,090,655.74
6/1/214.5374.7594.3844.49215,943,117.63355,972,666.15
5/31/214.3294.554.1754.53214,245,203.97359,126,808.37
5/30/214.2734.4564.0564.33214,972,645.52343,289,665.23
5/29/214.2934.5834.0364.23819,214,715.03335,788,609.77
5/28/214.8374.8994.2014.28427,514,959.95339,403,550.05
5/27/215.1755.2144.7514.84226,261,285.04383,507,870.56
5/26/214.7445.2584.6825.17337,019,995.27409,653,409.38
5/25/214.8475.3654.1624.72751,172,819.11374,122,308.76
5/24/213.8994.9193.6824.8544,816,813.45383,869,792.12
5/23/214.6714.7493.1233.95552,491,725.39312,247,968.71
5/22/215.2155.3064.2674.62838,655,589.21365,279,043.47
5/21/216.1036.6454.4775.19774,084,896.35409,905,066.36
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/7/216.796.9246.2726.46128,763,712.19491,841,404.42
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/2/214.8594.9254.2954.81520,969,181.64366,530,878.54
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
5/1/214.4475.0124.2544.84135,172,028.88368,551,307.53
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/30/213.7784.4913.7724.45220,449,363.51338,955,268.82
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/29/213.5153.8033.3893.77913,715,553.04287,676,392.02
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/28/213.5253.5843.3283.5169,109,766.16267,636,127.74
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08
4/27/213.3983.6133.3863.5258,785,078.21268,348,900.08