Gelato (GEL) historical data and Live price

Gelato

GEL

$ 0.299568 -8.668 %

0.00000506 BTC

MARKET CAP
32.938 M

24H VOLUME
561.628 k

CIRC.SUPPLY
109.952 M

MAX SUPPLY

GEL

USD

Rank715

1H 0.12 %

24H -8.67 %

7D -21.89 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/1/24	0.331	0.334	0.309	0.33	310,853.23	36,233,919.22
4/30/24	0.348	0.353	0.317	0.331	301,973.98	36,359,903.86
4/29/24	0.372	0.372	0.341	0.348	329,095.86	38,248,551.2
4/28/24	0.375	0.38	0.372	0.372	199,982.74	40,945,997.5
4/27/24	0.366	0.377	0.353	0.375	260,721.8	41,264,316.67
4/26/24	0.383	0.383	0.366	0.366	209,598.08	40,254,217.74
4/25/24	0.381	0.387	0.369	0.383	253,508.1	42,084,702.32
4/24/24	0.368	0.383	0.366	0.381	538,431.57	41,910,270.36
4/23/24	0.36	0.374	0.348	0.368	413,858.31	40,505,242.58
4/22/24	0.348	0.361	0.348	0.36	226,535.46	39,637,106.13
4/21/24	0.354	0.354	0.341	0.348	235,225.48	38,294,413.77
4/20/24	0.338	0.354	0.334	0.354	235,387.88	38,892,780.87
4/19/24	0.333	0.349	0.321	0.338	303,415.07	37,194,060.12
4/18/24	0.327	0.342	0.322	0.333	289,029.2	36,611,163.33
4/17/24	0.344	0.345	0.323	0.327	303,431.4	35,968,288.13
4/16/24	0.336	0.345	0.323	0.344	266,388.5	37,820,408.64
4/15/24	0.362	0.381	0.333	0.335	414,204.05	36,834,456.49
4/14/24	0.34	0.362	0.332	0.362	615,931.94	39,832,582.4
4/13/24	0.415	0.416	0.33	0.341	859,158.97	37,438,698.63
4/12/24	0.484	0.486	0.404	0.415	664,370.21	45,668,426.22
4/11/24	0.501	0.506	0.482	0.484	318,695.27	53,182,097.78
4/10/24	0.514	0.521	0.492	0.501	862,462.42	55,124,782.6
4/9/24	0.561	0.564	0.513	0.514	289,545.09	56,469,647.02
4/8/24	0.5	0.563	0.5	0.561	407,663.13	61,648,166.41
4/7/24	0.497	0.51	0.497	0.5	377,774.08	54,938,195.22
4/6/24	0.489	0.5	0.487	0.497	202,671.27	54,696,166.57
4/5/24	0.519	0.521	0.478	0.489	297,805	53,769,555.38
4/4/24	0.512	0.527	0.483	0.519	639,343.06	57,065,147.05
4/3/24	0.507	0.514	0.495	0.512	339,623.99	56,294,604.02
4/2/24	0.531	0.532	0.499	0.507	308,230.44	55,783,981.05
4/1/24	0.595	0.595	0.527	0.531	479,012.76	58,371,542.51
3/31/24	0.584	0.599	0.581	0.595	469,615.58	65,395,566.08
3/30/24	0.582	0.588	0.581	0.584	212,491.19	64,178,911.83
3/29/24	0.6	0.604	0.58	0.582	317,659.15	63,948,056.69
3/28/24	0.607	0.609	0.592	0.601	495,410.27	66,029,390.3
3/27/24	0.645	0.663	0.605	0.607	518,937.96	66,724,649.79
3/26/24	0.631	0.655	0.613	0.645	709,500.64	70,972,258.02
3/25/24	0.595	0.635	0.581	0.631	518,180.22	69,376,140.02
3/24/24	0.598	0.598	0.575	0.595	394,563.26	65,435,974.83
3/23/24	0.572	0.604	0.568	0.598	320,790.25	65,715,347.44
3/22/24	0.606	0.623	0.57	0.572	252,419.85	62,932,617.28
3/21/24	0.619	0.626	0.597	0.606	371,071.07	66,609,312.26
3/20/24	0.533	0.619	0.489	0.619	1,524,897.17	68,033,734.99
3/19/24	0.588	0.59	0.533	0.533	380,277.34	58,560,685.47
3/18/24	0.622	0.623	0.583	0.588	350,146.97	64,599,001.99
3/17/24	0.598	0.625	0.578	0.62	461,812.03	68,115,153.92
3/16/24	0.607	0.634	0.598	0.598	484,700.06	65,771,832.8
3/15/24	0.643	0.657	0.598	0.607	338,759.87	66,794,429.56
3/14/24	0.707	0.708	0.626	0.643	542,588.55	70,722,362.76
3/13/24	0.709	0.731	0.688	0.707	337,455.11	77,710,649.08
3/12/24	0.739	0.739	0.709	0.709	298,722.17	77,917,578.09
3/11/24	0.697	0.757	0.672	0.739	558,920.86	81,284,145.12
3/10/24	0.724	0.746	0.688	0.697	961,152.8	76,626,814.88
3/9/24	0.72	0.746	0.72	0.724	359,445.08	79,617,296.5
3/8/24	0.749	0.764	0.72	0.72	371,370.18	79,177,512.64
3/7/24	0.762	0.762	0.714	0.749	593,343.55	82,377,576.52
3/6/24	0.695	0.79	0.695	0.762	988,572.57	83,761,071.58
3/5/24	0.754	0.774	0.67	0.695	964,542.84	76,469,449.42
3/4/24	0.81	0.812	0.74	0.754	936,318.04	82,951,957.7
3/3/24	0.787	0.818	0.786	0.81	435,951.24	89,096,731.38
3/2/24	0.82	0.834	0.781	0.787	811,149.8	86,479,155.08
3/1/24	0.781	0.82	0.776	0.82	576,722.54	90,107,499.62
2/29/24	0.828	0.858	0.78	0.781	823,957.72	85,887,928.41
2/28/24	0.891	0.909	0.812	0.828	823,349.79	91,053,160.81
2/27/24	0.89	0.911	0.88	0.889	381,100.97	97,712,292.51
2/26/24	0.871	0.894	0.851	0.89	599,963.83	97,832,517.2
2/25/24	0.875	0.885	0.849	0.871	320,891.15	95,794,845.47
2/24/24	0.848	0.875	0.84	0.875	417,165.22	96,243,666.9
2/23/24	0.913	0.914	0.839	0.848	815,878.6	93,255,979.34
2/22/24	0.942	0.942	0.91	0.914	543,442.46	100,440,799.44
2/21/24	0.967	0.975	0.83	0.942	1,060,912.15	103,596,990.74
2/20/24	0.943	0.968	0.916	0.967	638,266.2	106,378,072.54
2/19/24	0.914	0.946	0.913	0.943	370,475.37	103,670,960.96
2/18/24	0.881	0.918	0.867	0.914	230,966.39	100,442,723.08
2/17/24	0.872	0.884	0.851	0.881	252,263.82	96,817,877.58
2/16/24	0.937	0.944	0.869	0.872	686,352.02	95,852,677.52
2/15/24	0.973	0.987	0.935	0.937	1,041,562.54	103,057,949.18
2/14/24	0.963	1.027	0.96	0.973	1,382,920.71	107,012,972.63
2/13/24	0.985	0.989	0.956	0.963	794,371.2	105,906,459.42
2/12/24	0.904	0.989	0.884	0.985	789,077.46	108,292,480.93
2/11/24	0.878	0.914	0.868	0.904	846,558.15	99,427,938.63
2/10/24	0.876	0.899	0.873	0.878	368,104.89	96,520,387.85
2/9/24	0.837	0.912	0.836	0.876	1,208,373.94	96,285,292.48
2/8/24	0.867	0.869	0.837	0.837	647,909.55	92,017,344.8
2/7/24	0.838	0.876	0.837	0.867	515,504.07	95,356,728.16
2/6/24	0.761	0.845	0.746	0.838	1,380,080.05	92,116,242.16
2/5/24	0.743	0.765	0.725	0.761	515,015.8	83,630,846.85
2/4/24	0.765	0.783	0.731	0.743	378,093.91	81,710,809.88
2/3/24	0.749	0.781	0.748	0.762	536,369.97	83,782,547.35
2/2/24	0.732	0.749	0.732	0.749	280,739.62	82,327,537.43

Similar Coins