- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
GateToken (GT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 4.117 | 4.177 | 4.009 | 4.027 | 2,125,637.96 | 315,541,845.38 |
| 6/30/22 | 4.107 | 4.111 | 3.874 | 4.109 | 3,716,734.26 | 322,024,589.12 |
| 6/29/22 | 4.183 | 4.186 | 4.04 | 4.106 | 3,293,885.16 | 321,775,981.61 |
| 6/28/22 | 4.268 | 4.343 | 4.173 | 4.182 | 2,983,902.91 | 327,745,581 |
| 6/27/22 | 4.307 | 4.362 | 4.202 | 4.269 | 3,065,698.15 | 334,548,348.09 |
| 6/26/22 | 4.31 | 4.412 | 4.3 | 4.307 | 2,644,119.42 | 337,495,226.06 |
| 6/25/22 | 4.258 | 4.315 | 4.243 | 4.311 | 2,824,774.71 | 337,793,402.32 |
| 6/24/22 | 4.227 | 4.279 | 4.207 | 4.257 | 3,135,615.74 | 333,616,422.27 |
| 6/23/22 | 4.085 | 4.249 | 4.08 | 4.227 | 3,127,035.58 | 331,235,831.78 |
| 6/22/22 | 4.212 | 4.217 | 4.06 | 4.088 | 3,790,290.42 | 320,361,939.06 |
| 6/21/22 | 4.035 | 4.311 | 4.02 | 4.21 | 3,649,950.37 | 329,886,031.32 |
| 6/20/22 | 3.935 | 4.116 | 3.784 | 4.035 | 4,188,546.84 | 316,141,717.11 |
| 6/19/22 | 3.587 | 3.97 | 3.464 | 3.936 | 4,619,604.72 | 308,375,778.32 |
| 6/18/22 | 3.953 | 3.979 | 3.348 | 3.588 | 5,929,846.26 | 281,119,937.11 |
| 6/17/22 | 3.939 | 4.043 | 3.908 | 3.954 | 3,472,073.52 | 309,805,318.21 |
| 6/16/22 | 4.388 | 4.402 | 3.91 | 3.937 | 6,104,322.78 | 308,462,969.91 |
| 6/15/22 | 4.436 | 4.436 | 4.011 | 4.388 | 5,884,977.21 | 343,801,807.24 |
| 6/14/22 | 4.226 | 4.454 | 4.063 | 4.436 | 6,105,300.42 | 347,586,523.93 |
| 6/13/22 | 4.866 | 4.867 | 4.105 | 4.228 | 9,339,773.52 | 331,245,605.6 |
| 6/12/22 | 5.275 | 5.297 | 4.866 | 4.866 | 4,982,848.57 | 381,238,262.14 |
| 6/11/22 | 5.364 | 5.402 | 5.224 | 5.275 | 3,283,505.39 | 413,276,785.31 |
| 6/10/22 | 5.487 | 5.501 | 5.364 | 5.364 | 3,211,046.27 | 420,255,286.2 |
| 6/9/22 | 5.522 | 5.534 | 5.467 | 5.487 | 2,951,406.25 | 429,900,126.39 |
| 6/8/22 | 5.452 | 5.636 | 5.371 | 5.522 | 4,116,100 | 432,589,789.55 |
| 6/7/22 | 5.486 | 5.515 | 5.322 | 5.45 | 4,180,311.75 | 427,014,434.31 |
| 6/6/22 | 5.398 | 5.527 | 5.385 | 5.486 | 3,473,933.4 | 429,788,380.25 |
| 6/5/22 | 5.384 | 5.41 | 5.356 | 5.397 | 2,770,039.43 | 422,830,531.45 |
| 6/4/22 | 5.355 | 5.39 | 5.319 | 5.384 | 2,735,054.17 | 421,776,427.29 |
| 6/3/22 | 5.438 | 5.466 | 5.316 | 5.355 | 3,132,771.1 | 419,514,995.61 |
| 6/2/22 | 5.408 | 5.452 | 5.342 | 5.439 | 3,733,256.08 | 426,079,993.2 |
| 6/1/22 | 5.648 | 5.652 | 5.377 | 5.409 | 3,807,198.24 | 423,780,512.28 |
| 5/31/22 | 5.675 | 5.714 | 5.561 | 5.649 | 3,841,573.44 | 442,548,345.12 |
| 5/30/22 | 5.376 | 5.679 | 5.341 | 5.676 | 4,066,866.25 | 444,640,337.91 |
| 5/29/22 | 5.322 | 5.401 | 5.292 | 5.376 | 3,208,922.47 | 421,197,778.17 |
| 5/28/22 | 5.221 | 5.265 | 5.219 | 5.258 | 6,045,516.56 | 411,895,973.52 |
| 5/27/22 | 5.466 | 5.469 | 5.189 | 5.221 | 8,296,437.41 | 409,056,881.64 |
| 5/26/22 | 5.584 | 5.666 | 5.361 | 5.47 | 6,528,863.34 | 428,508,328.78 |
| 5/25/22 | 5.622 | 5.673 | 5.525 | 5.583 | 6,478,296.53 | 437,398,690.01 |
| 5/24/22 | 5.683 | 5.729 | 5.426 | 5.624 | 8,765,526.9 | 440,602,352.83 |
| 5/23/22 | 5.756 | 5.84 | 5.686 | 5.687 | 5,901,404.77 | 445,548,693.46 |
| 5/22/22 | 5.723 | 5.808 | 5.72 | 5.759 | 6,193,129.64 | 451,199,191.7 |
| 5/21/22 | 5.605 | 5.738 | 5.568 | 5.722 | 6,896,596.14 | 448,258,717.06 |
| 5/20/22 | 5.586 | 5.681 | 5.507 | 5.606 | 7,870,091.75 | 439,192,239.74 |
| 5/19/22 | 5.499 | 5.634 | 5.449 | 5.587 | 10,759,501.73 | 437,647,777.24 |
| 5/18/22 | 5.728 | 5.754 | 5.479 | 5.5 | 6,842,387.1 | 430,852,826.88 |
| 5/17/22 | 5.44 | 5.737 | 5.434 | 5.729 | 6,963,351.5 | 448,752,993.96 |
| 5/16/22 | 5.562 | 5.562 | 5.36 | 5.441 | 11,175,429.68 | 426,194,099.36 |
| 5/15/22 | 5.53 | 5.586 | 5.428 | 5.562 | 12,983,712.93 | 435,678,408.85 |
| 5/14/22 | 5.548 | 5.608 | 5.297 | 5.53 | 12,790,441.33 | 433,205,827.99 |
| 5/13/22 | 5.338 | 5.745 | 5.325 | 5.548 | 13,121,859.83 | 434,596,883.77 |
| 5/12/22 | 4.973 | 5.471 | 4.76 | 5.341 | 24,746,726.88 | 418,348,519.05 |
| 5/11/22 | 5.817 | 5.966 | 4.791 | 4.973 | 20,912,927.85 | 389,547,596.28 |
| 5/10/22 | 5.68 | 5.994 | 5.514 | 5.818 | 15,761,341.58 | 455,692,137.32 |
| 5/9/22 | 6.133 | 6.14 | 5.619 | 5.687 | 17,424,491.04 | 445,466,452.73 |
| 5/8/22 | 6.306 | 6.31 | 6.127 | 6.135 | 9,270,071.61 | 480,569,402.45 |
| 5/7/22 | 6.325 | 6.389 | 6.29 | 6.305 | 7,102,395.99 | 493,904,514.93 |
| 5/6/22 | 6.316 | 6.339 | 6.22 | 6.325 | 7,500,680.65 | 495,427,310.72 |
| 5/5/22 | 6.503 | 6.55 | 6.276 | 6.317 | 8,364,295.75 | 494,788,851.65 |
| 5/4/22 | 6.305 | 6.512 | 6.29 | 6.504 | 7,175,185.81 | 509,450,360.58 |
| 5/3/22 | 6.238 | 6.315 | 6.236 | 6.306 | 5,302,487.99 | 493,918,294.32 |
| 5/2/22 | 6.224 | 6.335 | 6.224 | 6.238 | 6,488,396.52 | 488,616,054.47 |
| 5/1/22 | 6.278 | 6.29 | 5.972 | 6.223 | 10,035,340.38 | 487,462,033.5 |
| 4/30/22 | 6.436 | 6.436 | 6.278 | 6.278 | 6,094,267.39 | 491,789,058.69 |
| 4/29/22 | 6.194 | 6.554 | 6.18 | 6.437 | 12,908,829.83 | 504,194,146.29 |
| 4/28/22 | 6.139 | 6.219 | 6.135 | 6.194 | 7,584,797.32 | 485,188,955.15 |
| 4/27/22 | 6.141 | 6.209 | 6.113 | 6.138 | 8,364,861.01 | 480,801,667.52 |
| 4/26/22 | 6.322 | 6.35 | 6.123 | 6.14 | 6,962,104.88 | 480,935,548.12 |
| 4/25/22 | 6.422 | 6.426 | 6.161 | 6.322 | 11,516,303.05 | 495,207,085.65 |
| 4/24/22 | 6.404 | 6.485 | 6.352 | 6.422 | 8,772,074.45 | 502,999,332.6 |
| 4/23/22 | 6.456 | 6.485 | 6.399 | 6.405 | 4,105,469.78 | 501,692,815.97 |
| 4/22/22 | 6.457 | 6.488 | 6.377 | 6.456 | 5,247,542.36 | 505,684,915.53 |
| 4/21/22 | 6.518 | 6.574 | 6.44 | 6.457 | 7,289,802.68 | 505,763,313.48 |
| 4/20/22 | 6.522 | 6.631 | 6.486 | 6.518 | 14,804,829.35 | 510,512,593.74 |
| 4/19/22 | 6.565 | 6.588 | 6.399 | 6.522 | 10,056,665.75 | 510,803,351.19 |
| 4/18/22 | 6.425 | 6.583 | 6.3 | 6.565 | 8,157,210.39 | 514,168,377.72 |
| 4/17/22 | 6.52 | 6.573 | 6.419 | 6.424 | 5,150,390.25 | 503,167,209.96 |
| 4/16/22 | 6.573 | 6.596 | 6.461 | 6.521 | 6,869,126.69 | 510,710,228.97 |
| 4/15/22 | 6.592 | 6.655 | 6.543 | 6.574 | 8,439,516.3 | 514,871,935.85 |
| 4/14/22 | 6.565 | 6.772 | 6.548 | 6.587 | 13,486,019.16 | 515,880,044.67 |
| 4/13/22 | 6.399 | 6.594 | 6.397 | 6.567 | 6,427,613.5 | 514,335,216.73 |
| 4/12/22 | 6.275 | 6.511 | 6.275 | 6.401 | 7,633,150.98 | 501,314,401.23 |
| 4/11/22 | 6.67 | 6.754 | 6.263 | 6.275 | 12,193,044.06 | 491,485,232.58 |
| 4/10/22 | 6.653 | 6.734 | 6.649 | 6.672 | 3,350,040.48 | 522,565,253.93 |
| 4/9/22 | 6.639 | 6.693 | 6.61 | 6.651 | 4,402,504.57 | 520,947,842.56 |
| 4/8/22 | 6.796 | 6.803 | 6.614 | 6.639 | 5,235,413.89 | 519,993,724.95 |
| 4/7/22 | 6.608 | 6.802 | 6.605 | 6.792 | 5,743,098.9 | 531,967,492.11 |
| 4/6/22 | 6.979 | 6.983 | 6.603 | 6.607 | 6,082,770.59 | 517,426,798.25 |
| 4/5/22 | 6.976 | 7.069 | 6.953 | 6.982 | 5,344,376.31 | 546,839,091.5 |
| 4/4/22 | 6.97 | 7.073 | 6.862 | 6.975 | 8,650,854.09 | 546,281,335.83 |
| 4/3/22 | 6.857 | 6.988 | 6.843 | 6.97 | 8,765,894.18 | 545,875,081.81 |
