GateToken (GT) historical data and Live price

gatetoken

GateToken

GT
$ 0.490611 -2.118 % 0.00003576 BTC
MARKET CAP
38.26 M
24H VOLUME
24.739 M
CIRC.SUPPLY
77.985 M
MAX SUPPLY
Rank163
1H -0.03 %
24H -2.12 %
7D -2.25 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/9/200.5480.5550.5420.54414,569,073.19738,371,032.886
8/8/200.5490.5530.5460.54817,077,450.36838,661,069.865
8/7/200.5580.5590.5460.54913,999,148.44838,738,424.852
8/6/200.5590.5620.5550.55817,968,303.49539,372,221.707
8/5/200.5550.5630.5490.55917,947,447.63639,440,546.364
8/4/200.5490.5620.5440.55615,153,959.69239,169,922.158
8/3/200.540.5590.5330.54919,115,066.71338,656,701.545
8/2/200.5620.5750.5340.5418,127,319.81438,020,843.211
8/1/200.5440.5650.5430.56221,588,536.23339,523,893.023
7/31/200.5510.5530.5390.54419,092,977.638,225,708.355
7/30/200.5490.5560.5380.55123,624,469.42138,738,129.438
7/29/200.5370.5520.5370.54921,860,883.06338,566,795.197
7/28/200.5350.5510.5260.53721,131,801.51637,744,979.184
7/27/200.5180.5390.5160.53522,576,112.85837,599,687.822
7/26/200.5260.5340.5170.51826,436,119.16336,296,963.386
7/25/200.5180.5290.5180.52619,459,997.17836,820,653.226
7/24/200.5260.5280.5160.51718,646,552.0936,105,997.338
7/23/200.5290.530.5240.52624,235,213.7136,716,938.285
7/22/200.5270.5330.5180.52918,264,777.68236,836,103.694
7/21/200.520.5320.5150.52719,726,949.32336,713,124.397
7/20/200.520.5250.5170.5216,861,531.12836,184,837.188
7/19/200.5160.5250.5140.5215,653,465.91636,200,948.556
7/18/200.5180.5240.5140.51615,628,389.74135,895,055.327
7/17/200.5090.5240.5090.51714,624,524.84136,014,325.747
7/16/200.5190.5210.5050.50915,070,818.8235,461,240.285
7/15/200.5280.5440.5150.51919,291,721.0336,067,875.197
7/14/200.5350.5380.5220.52816,661,742.23636,603,859.233
7/13/200.5380.540.5320.53522,140,063.22337,063,844.541
7/12/200.5320.5450.5310.53823,045,128.32137,234,567.296
7/11/200.5290.5360.5280.53217,473,057.6336,827,344.729
7/10/200.5360.5370.520.52915,781,641.57736,615,269.779
7/9/200.5450.5460.5310.53619,594,102.26937,104,565.218
7/8/200.5360.5510.5320.54518,074,208.03537,699,094.344
7/7/200.5370.5390.5290.53622,776,095.84937,037,457.578
7/6/200.5130.540.5110.53723,665,604.45437,091,352.64
7/5/200.5130.5170.5040.51314,544,459.4635,277,687.578
7/4/200.5040.5160.50.51415,898,494.66235,338,061.628
7/3/200.4970.5090.4920.50411,427,471.38134,643,333.879
7/2/200.490.5090.4840.4974,731,511.01134,137,940.936