GateToken (GT) historical data and Live price

gatetoken

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
Rank326
1H 0.43 %
24H -3.38 %
7D 3.98 %
EXPLORER 1
2
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/210.5070.5390.5060.52242,038,145.82138,247,120.079
1/18/210.4990.5110.4970.50738,763,346.50937,072,692.2
1/17/210.4940.4990.4880.49920,061,900.19136,509,791.253
1/16/210.4960.4990.4910.49421,388,343.10936,151,862.24
1/15/210.4950.4980.4840.49620,912,138.83536,279,368.304
1/14/210.4880.4970.4780.49523,432,121.82836,242,145.064
1/13/210.4660.4890.4630.48817,834,834.55435,729,274.72
1/12/210.4670.4840.4580.46624,778,851.60434,121,094.376
1/11/210.5030.5030.4490.46745,457,483.82234,277,683.439
1/10/210.4980.5280.4730.50346,474,602.55436,862,258.454
1/9/210.4940.5020.4820.49826,943,909.42236,412,093.313
1/8/210.510.510.4790.49429,757,289.21236,128,194.846
1/7/210.510.5140.4940.5130,502,376.18737,369,526.24
1/6/210.5010.5170.4860.5128,593,602.237,382,113.903
1/5/210.4840.5050.4760.50125,750,033.07236,705,146.067
1/4/210.5020.5180.4760.48444,617,539.14635,483,930.853
1/3/210.510.5120.4970.50236,782,149.70636,789,626.139
1/2/210.5170.520.5010.5141,199,002.29637,405,473.51
1/1/210.4550.5240.4540.51775,514,946.24337,994,465.692
12/31/200.4510.4640.4470.45522,190,116.76333,394,975.948
12/30/200.4510.4520.4460.45115,345,887.48533,068,377.972
12/29/200.440.4520.4310.45127,582,284.52933,144,351.328
12/28/200.4320.4560.4310.4424,643,394.03932,305,556.67
12/27/200.4410.4410.4310.43224,064,520.79331,729,827.541
12/26/200.4350.4420.4340.44117,505,679.40832,433,733.249
12/25/200.440.440.4290.43519,669,136.6732,010,794.653
12/24/200.4260.440.420.4422,652,876.75432,364,160.794
12/23/200.450.4550.4260.42621,241,591.67731,304,165.912
12/22/200.4450.4590.4410.4520,075,837.1833,125,874.985
12/21/200.4550.4560.4380.44529,982,657.99632,738,946.02
12/20/200.4560.4640.4510.45531,200,105.51433,530,106.838
12/19/200.4520.4640.4470.45629,094,507.81933,660,970
12/18/200.4470.4530.4420.45227,395,277.97233,426,342.522
12/17/200.4520.4530.4420.44728,662,595.60533,065,935.117
12/16/200.4370.4520.430.45226,918,024.20333,482,986.724
11/1/200.4630.4650.4480.45211,712,528.2134,726,949.195
10/30/200.480.4850.4570.45714,459,864.29235,102,119.149
10/29/200.4790.4870.4710.4819,424,770.08436,959,241.383
10/28/200.4890.4910.4740.47923,195,417.90937,050,157.016
9/29/200.5170.5190.510.51618,109,513.86839,555,098.102
9/28/200.5270.530.5160.51616,805,847.43140,822,528.15
9/27/200.5390.540.5190.52718,250,792.84842,672,653.443
9/26/200.5370.540.5250.53919,560,653.41643,673,418.46
9/25/200.5390.5410.5310.53717,624,439.76144,198,408.117
9/24/200.5270.540.5210.53921,470,915.42144,776,340.912
9/23/200.540.5480.5270.52717,960,480.39744,061,210.143
9/22/200.5380.5440.5350.5420,707,415.79445,842,104.85
9/21/200.5580.5630.5360.53824,756,047.02845,895,974.531
9/20/200.5730.6090.5520.55925,559,384.87948,047,670.954
9/19/200.5740.5760.5530.57423,147,647.65646,241,484.027
9/18/200.5820.590.5710.57420,771,313.77845,836,039.549
9/17/200.5820.6020.5770.58219,863,856.75446,277,551.889
9/16/200.5860.5940.5720.58120,803,682.79945,596,565.103
9/15/200.5860.6150.570.58524,739,371.80645,862,006.155
9/14/200.5990.620.5770.58624,348,285.53444,990,088.508
9/13/200.5540.6040.5540.5949,563,285.91345,660,342.256
9/12/200.5530.5640.5390.5548,348,286.0541,776,219.866
9/11/200.5430.5610.5290.5536,390,595.90341,731,113.361
9/10/200.5640.5760.5370.54322,708,178.36640,127,664.554
9/9/200.5560.5670.5490.56419,070,341.39841,569,751.482
9/8/200.5610.5640.5450.55612,648,078.67740,935,922.085
9/7/200.5740.5790.5510.56216,453,089.22741,393,296.883
9/6/200.5450.5830.5330.57516,280,568.29942,402,853.981
9/5/200.5690.580.5310.54516,094,760.51240,216,494.984
9/4/200.5730.5890.5440.56616,190,257.29941,817,592.485
9/3/200.6350.6360.5720.57416,032,412.5942,492,976.201
9/2/200.6850.6880.6080.63621,892,522.95347,015,749.683
9/1/200.6170.7410.5810.67924,508,175.39449,955,089.071
8/31/200.5920.6360.5850.61718,905,910.21745,000,491.229
8/30/200.5870.5930.5750.59215,263,949.94643,062,190.37
8/29/200.5890.5920.5820.58713,914,852.00242,687,983.795
8/28/200.5820.5950.580.5912,740,554.18842,764,916.591
8/27/200.5940.5950.5720.58212,377,037.07442,146,494.328
8/26/200.5810.6090.5730.59413,941,469.44843,016,163.839
8/25/200.6010.6040.5710.5815,826,737.77441,972,826.315
8/24/200.5990.6070.5890.60116,765,242.38843,412,464.261
8/23/200.5940.6030.5880.59815,609,770.46343,206,562.34
8/22/200.5930.5960.5820.59314,519,401.9542,819,581.817
8/21/200.6050.6210.5910.59315,612,200.43942,822,395.034
8/20/200.5750.6180.5730.60516,064,525.27843,588,204.573
8/19/200.5940.5970.5690.57514,702,357.66441,262,787.809
8/18/200.620.630.5880.59515,967,181.95342,676,411.396
8/17/200.6250.6290.6140.6215,968,626.82744,465,586.495
8/16/200.6310.650.6110.62517,658,636.12744,807,559.33
8/15/200.5410.6830.540.6323,216,473.28445,106,405.619
8/14/200.5490.5550.5380.54115,133,367.13938,240,403.517
8/13/200.5470.5520.5280.54912,140,074.00838,792,978.813
8/12/200.5310.5620.5250.54714,006,707.14438,666,173.131
8/11/200.5490.5520.5260.53213,250,620.31337,523,339.27
8/10/200.5450.5550.5420.54916,527,944.67238,755,412.927