GateToken (GT) historical data and Live price

GateToken

GT

$ 6.94 + 1.272 %

0.00012163 BTC

MARKET CAP
539.967 M

24H VOLUME
9.949 M

CIRC.SUPPLY
77.807 M

MAX SUPPLY

GT

USD

Rank155

1H -0.14 %

24H 1.27 %

7D 11.47 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/6/21	6.473	6.588	6.356	6.545	7,017,251.96	502,832,421.77
11/5/21	6.34	6.556	6.288	6.47	8,070,475.94	497,073,543.56
11/4/21	6.291	6.488	6.145	6.328	7,305,168.95	485,092,844.93
11/3/21	6.273	6.31	6.086	6.289	7,468,682.12	482,043,196.51
11/2/21	6.305	6.341	6.213	6.269	6,913,007.41	480,524,216.1
11/1/21	6.304	6.332	6.135	6.296	7,384,923.65	482,647,474.77
10/31/21	5.983	6.35	5.98	6.286	9,496,049.08	480,742,786.49
10/30/21	6.383	6.389	5.949	5.972	10,390,916.33	456,703,335.57
10/29/21	6.028	6.502	5.901	6.363	12,152,769.85	486,572,482.09
10/28/21	5.49	6.207	5.488	6.028	14,610,578.56	460,960,130.71
10/27/21	5.535	5.609	5.392	5.485	12,947,667.88	417,518,650.36
10/26/21	5.516	5.733	5.435	5.525	7,726,820.48	420,595,880.34
10/25/21	5.275	5.517	5.262	5.517	5,167,507.14	419,921,043.28
10/24/21	5.27	5.347	5.189	5.271	4,085,688.72	401,263,014.15
10/23/21	5.43	5.45	5.247	5.27	3,709,621.9	401,183,077.18
10/22/21	5.337	5.654	5.229	5.417	9,308,542.44	412,315,925.72
10/21/21	5.178	5.446	5.006	5.333	13,203,653.87	405,968,885.23
10/20/21	4.662	5.376	4.645	5.178	12,463,450.55	394,120,096.83
10/19/21	4.532	4.665	4.497	4.657	3,960,697.63	354,515,378.23
10/18/21	4.45	4.664	4.445	4.526	6,103,689.06	344,495,227.6
10/17/21	4.331	4.461	4.297	4.447	5,064,321.24	338,286,409.42
10/16/21	4.334	4.426	4.303	4.324	4,659,210.1	328,884,312.53
10/15/21	4.093	4.353	4.06	4.334	6,461,736.2	329,620,097.95
10/14/21	4.059	4.141	4.047	4.092	4,916,324.92	311,256,642.1
10/13/21	3.995	4.089	3.859	4.057	6,026,271.06	308,554,616.05
10/12/21	4.004	4.092	3.833	3.989	5,268,439.85	303,397,547.54
10/11/21	3.932	4.057	3.89	3.995	5,599,745.7	303,860,561.82
10/10/21	4.092	4.1	3.931	3.931	5,231,710.5	299,018,512.87
10/9/21	4.183	4.241	4.07	4.083	4,855,347.88	310,498,584.63
10/8/21	4.219	4.257	4.155	4.172	3,576,479.77	317,253,645.23
10/7/21	4.277	4.346	4.141	4.219	8,189,397.9	320,824,302.96
10/6/21	4.163	4.48	3.938	4.277	8,702,225.12	325,278,852.2
10/5/21	4.099	4.167	4.08	4.158	4,558,581.3	316,220,026.63
10/4/21	4.169	4.187	4.025	4.096	5,581,189.6	311,511,230.27
10/3/21	4.273	4.282	4.027	4.161	7,280,105.47	316,451,882.9
10/2/21	4.345	4.348	4.142	4.27	6,589,586.36	324,681,382.86
10/1/21	4.034	4.386	3.998	4.34	7,248,500.23	330,039,022.63
9/30/21	3.836	4.033	3.83	4.028	8,156,433.8	306,337,276.06
9/29/21	3.602	3.926	3.589	3.824	7,561,634.97	290,760,396.64
9/28/21	3.623	3.755	3.568	3.593	6,579,256.15	273,233,029.31
9/27/21	3.616	3.778	3.414	3.62	10,122,740.02	275,232,777.98
9/26/21	3.968	3.968	2.805	3.619	20,205,933.35	275,194,878.66
9/25/21	4.182	4.224	3.881	3.963	7,625,103.03	302,272,913.77
9/24/21	4.904	4.917	3.857	4.175	16,568,270.14	318,376,025.12
9/23/21	4.82	4.935	4.717	4.902	5,283,662.64	373,814,900.71
9/22/21	4.395	4.867	4.395	4.816	6,951,338.73	367,279,304.6
9/21/21	4.488	4.782	4.325	4.395	9,732,366.74	335,135,051.39
9/20/21	5.141	5.16	4.466	4.473	14,488,285.13	341,081,960.13
9/19/21	5.393	5.397	5.107	5.14	6,335,516.44	391,988,086.8
9/18/21	5.124	5.496	5.075	5.379	10,503,022.25	410,169,543.35
9/17/21	5.082	5.284	5.054	5.113	9,088,612.88	390,079,267.04
9/16/21	5.267	5.284	5.013	5.082	7,781,122.73	387,714,478.76
9/15/21	4.946	5.314	4.868	5.262	11,031,980.35	401,475,232.51
9/14/21	4.798	4.949	4.758	4.94	8,524,110.21	376,927,990
9/13/21	4.899	4.937	4.622	4.794	11,457,663.97	365,752,733.93
9/12/21	4.827	4.95	4.777	4.899	9,514,297.5	373,743,633.76
9/11/21	4.875	4.943	4.77	4.827	8,065,279.2	368,315,672.16
9/10/21	5.058	5.184	4.687	4.872	14,048,052.47	371,739,525.23
9/9/21	4.826	5.102	4.782	5.058	15,335,426.28	385,411,569.76
9/8/21	4.966	5.18	4.488	4.828	19,607,109.21	367,878,131.81
9/7/21	5.861	5.867	4.69	4.966	32,471,878.79	378,422,244.8
9/6/21	4.802	6.001	4.793	5.864	38,444,682.48	446,862,529.85
9/5/21	4.634	4.844	4.587	4.798	8,485,771.89	365,601,754.35
9/4/21	4.631	4.69	4.577	4.631	6,937,485.89	352,880,649.3
9/3/21	4.615	4.712	4.514	4.634	8,208,292.7	353,096,937.92
9/2/21	4.713	4.756	4.576	4.615	8,995,272.54	351,644,251.77
9/1/21	4.415	4.696	4.349	4.688	7,784,660.9	357,227,175.41
8/31/21	4.374	4.517	4.335	4.413	8,021,620.13	336,251,109.01
8/30/21	4.428	4.493	4.329	4.37	6,906,111.37	333,171,994.15
8/29/21	4.538	4.617	4.415	4.423	7,013,092.41	337,215,731.98
8/28/21	4.628	4.656	4.512	4.529	6,861,742.17	345,267,588.47
8/27/21	4.417	4.687	4.358	4.609	9,500,344.88	351,358,899.06
8/26/21	4.703	4.727	4.371	4.42	9,977,071.34	337,062,134.42
8/25/21	4.567	4.707	4.416	4.698	6,826,930.33	358,360,537.55
8/24/21	4.863	4.897	4.504	4.566	9,900,205.41	348,235,051.7
8/23/21	4.585	4.903	4.564	4.852	11,315,081.2	369,845,183.52
8/22/21	4.554	4.61	4.442	4.585	5,271,059.62	349,040,737.9
8/21/21	4.65	4.652	4.543	4.547	4,624,964.41	346,313,255.88
8/20/21	4.556	4.68	4.442	4.643	6,607,602.69	353,847,321.14
8/19/21	4.345	4.556	4.245	4.556	5,412,335.24	352,834,268.95
8/18/21	4.379	4.497	4.253	4.357	6,495,902.2	340,309,132.18
8/17/21	4.67	4.768	4.337	4.373	10,501,498.21	341,972,692.83
8/16/21	4.665	4.865	4.607	4.67	10,462,734.05	365,315,307.53
8/15/21	4.692	4.792	4.51	4.664	7,880,055.85	364,734,673.58
8/14/21	4.768	4.876	4.558	4.689	8,266,580.12	366,685,741.66
8/13/21	4.391	4.792	4.39	4.772	9,249,140.58	373,164,314.2
8/12/21	4.475	4.715	4.214	4.388	12,757,353.98	343,152,365.26
8/11/21	4.392	4.795	4.363	4.474	15,318,817.64	349,813,538.67
8/10/21	4.038	4.403	3.974	4.388	11,002,359.18	342,971,233.59
8/9/21	3.834	4.047	3.748	4.038	5,520,831.73	322,308,589.61

Similar Coins