GateToken (GT) historical data and Live price

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

GT

USD

Rank138

1H 0.82 %

24H -3.09 %

7D 0.34 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	2.91	3.046	2.896	2.911	3,684,408.89	231,663,741.85
7/23/21	2.81	2.916	2.809	2.908	3,305,727.12	231,435,958.97
7/22/21	2.797	2.867	2.748	2.81	4,968,538.13	223,617,546.08
7/21/21	2.59	2.819	2.513	2.795	5,939,840.87	222,352,587
7/20/21	2.742	2.754	2.504	2.589	4,515,186.06	205,879,019.21
7/19/21	2.918	2.923	2.705	2.742	3,882,783.73	217,964,905.28
7/18/21	2.924	2.988	2.886	2.919	3,685,205.58	232,066,251.29
7/17/21	2.902	2.948	2.865	2.924	3,001,819.22	232,445,644.85
7/16/21	2.954	2.984	2.864	2.902	3,523,408.59	230,693,311.9
7/15/21	3.011	3.013	2.862	2.952	6,834,343.65	234,613,221.26
7/14/21	3.035	3.066	2.885	3.012	3,984,830.56	239,384,305.47
7/13/21	3.112	3.117	3.02	3.036	3,329,947.07	241,270,748.63
7/12/21	3.114	3.228	3.059	3.112	4,145,423.96	247,348,998.99
7/11/21	3.076	3.172	3.054	3.114	3,002,084.78	247,491,389.46
7/10/21	3.195	3.223	3.056	3.076	2,975,179.08	244,492,318.8
7/9/21	3.124	3.25	3.019	3.199	4,627,751.87	254,210,289.9
7/8/21	3.31	3.31	3.097	3.126	5,286,245.95	248,462,804.01
7/7/21	3.312	3.384	3.305	3.311	4,403,890.03	263,140,748.1
7/6/21	3.295	3.398	3.242	3.312	5,287,133.03	263,175,705.09
7/5/21	3.386	3.386	3.266	3.293	4,573,632.88	261,685,068.3
7/4/21	3.321	3.481	3.304	3.385	4,791,060.17	268,969,649.96
7/3/21	3.308	3.411	3.282	3.323	4,632,994.05	264,071,994.27
7/2/21	3.297	3.382	3.179	3.307	5,137,920.86	262,746,800.14
7/1/21	3.491	3.491	3.272	3.298	5,104,587.77	262,007,795.82
6/30/21	3.423	3.607	3.257	3.49	8,342,694.07	277,242,414.89
6/29/21	3.192	3.835	3.192	3.425	9,489,599.1	272,056,544.41
6/28/21	3.147	3.248	3.142	3.188	5,393,390.46	253,273,597.25
6/27/21	3.075	3.15	3.028	3.146	5,253,359.59	249,907,797.5
6/26/21	2.969	3.128	2.901	3.07	5,858,025.74	243,848,302.48
6/25/21	3.207	3.251	2.937	2.969	7,676,846.65	235,847,580.19
6/24/21	3.066	3.267	2.955	3.211	8,568,272.79	254,620,249.79
6/23/21	2.78	3.1	2.701	3.058	9,060,642.36	242,535,796.13
6/22/21	2.617	2.913	2.394	2.776	14,566,895.58	220,233,312.65
6/21/21	3.596	3.602	2.613	2.614	14,984,014.16	207,319,950.13
6/20/21	3.611	3.688	3.316	3.597	8,551,335.67	285,244,396.71
6/19/21	3.666	3.727	3.576	3.619	7,226,626.58	287,054,254.36
6/18/21	3.846	3.88	3.609	3.659	8,646,875.76	290,212,329.94
6/17/21	3.904	4.034	3.806	3.844	8,332,306.49	304,840,038.06
6/16/21	4.092	4.095	3.815	3.898	11,352,802.5	309,140,121.7
6/15/21	4.172	4.199	4.017	4.09	11,947,587.15	324,360,143.24
6/14/21	4.019	4.204	0.098	4.177	14,075,326.75	331,232,140.43
6/13/21	3.831	4.168	3.715	4.027	9,621,635.21	319,328,664.24
6/12/21	3.968	4.002	3.64	3.831	11,741,707.11	303,804,749.52
6/11/21	4.027	4.136	3.951	3.965	8,289,742.47	314,445,085.72
6/10/21	4.26	4.272	3.985	4.017	13,839,822.97	318,615,653.4
6/9/21	4.073	4.261	3.857	4.258	17,030,510.76	337,730,616.66
6/7/21	4.724	4.836	4.331	4.38	14,541,632.29	347,370,672.77
6/6/21	4.699	4.805	4.646	4.733	10,672,874.68	375,354,866.4
6/5/21	4.76	5.021	4.588	4.7	16,104,231.98	372,736,578.43
6/4/21	5.104	5.12	4.538	4.774	20,979,867.48	378,607,346.42
6/3/21	4.764	5.21	4.716	5.103	22,921,444.58	404,653,016.88
6/2/21	4.493	4.99	4.43	4.769	21,508,614.39	378,090,655.74
6/1/21	4.537	4.759	4.384	4.492	15,943,117.63	355,972,666.15
5/31/21	4.329	4.55	4.175	4.532	14,245,203.97	359,126,808.37
5/30/21	4.273	4.456	4.056	4.332	14,972,645.52	343,289,665.23
5/29/21	4.293	4.583	4.036	4.238	19,214,715.03	335,788,609.77
5/28/21	4.837	4.899	4.201	4.284	27,514,959.95	339,403,550.05
5/27/21	5.175	5.214	4.751	4.842	26,261,285.04	383,507,870.56
5/26/21	4.744	5.258	4.682	5.173	37,019,995.27	409,653,409.38
5/25/21	4.847	5.365	4.162	4.727	51,172,819.11	374,122,308.76
5/24/21	3.899	4.919	3.682	4.85	44,816,813.45	383,869,792.12
5/23/21	4.671	4.749	3.123	3.955	52,491,725.39	312,247,968.71
5/22/21	5.215	5.306	4.267	4.628	38,655,589.21	365,279,043.47
5/21/21	6.103	6.645	4.477	5.197	74,084,896.35	409,905,066.36
5/7/21	6.79	6.924	6.272	6.461	28,763,712.19	491,841,404.42
5/7/21	6.79	6.924	6.272	6.461	28,763,712.19	491,841,404.42
5/7/21	6.79	6.924	6.272	6.461	28,763,712.19	491,841,404.42
5/7/21	6.79	6.924	6.272	6.461	28,763,712.19	491,841,404.42
5/2/21	4.859	4.925	4.295	4.815	20,969,181.64	366,530,878.54
5/2/21	4.859	4.925	4.295	4.815	20,969,181.64	366,530,878.54
5/2/21	4.859	4.925	4.295	4.815	20,969,181.64	366,530,878.54
5/2/21	4.859	4.925	4.295	4.815	20,969,181.64	366,530,878.54
5/1/21	4.447	5.012	4.254	4.841	35,172,028.88	368,551,307.53
5/1/21	4.447	5.012	4.254	4.841	35,172,028.88	368,551,307.53
5/1/21	4.447	5.012	4.254	4.841	35,172,028.88	368,551,307.53
5/1/21	4.447	5.012	4.254	4.841	35,172,028.88	368,551,307.53
4/30/21	3.778	4.491	3.772	4.452	20,449,363.51	338,955,268.82
4/30/21	3.778	4.491	3.772	4.452	20,449,363.51	338,955,268.82
4/30/21	3.778	4.491	3.772	4.452	20,449,363.51	338,955,268.82
4/30/21	3.778	4.491	3.772	4.452	20,449,363.51	338,955,268.82
4/29/21	3.515	3.803	3.389	3.779	13,715,553.04	287,676,392.02
4/29/21	3.515	3.803	3.389	3.779	13,715,553.04	287,676,392.02
4/29/21	3.515	3.803	3.389	3.779	13,715,553.04	287,676,392.02
4/29/21	3.515	3.803	3.389	3.779	13,715,553.04	287,676,392.02
4/28/21	3.525	3.584	3.328	3.516	9,109,766.16	267,636,127.74
4/28/21	3.525	3.584	3.328	3.516	9,109,766.16	267,636,127.74
4/28/21	3.525	3.584	3.328	3.516	9,109,766.16	267,636,127.74
4/28/21	3.525	3.584	3.328	3.516	9,109,766.16	267,636,127.74
4/27/21	3.398	3.613	3.386	3.525	8,785,078.21	268,348,900.08
4/27/21	3.398	3.613	3.386	3.525	8,785,078.21	268,348,900.08

Similar Coins