CurrencyBeacon logo}}

Crypto Rate Dashboard

Gatechain Token Price Chart

GT/USD
$7.31
-2.71%

GT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-09-18 $0.58326332 $0.5874888 $0.57073303 $0.57292839 $3.01M
2020-09-17 $0.580475 $0.59823263 $0.57650455 $0.581184 $3.06M
2020-09-16 $0.58349495 $0.59119161 $0.57057812 $0.58037143 $3.53M
2020-09-15 $0.5853161 $0.61372314 $0.57038928 $0.58325246 $4.68M
2020-09-14 $0.59695988 $0.61271667 $0.57628597 $0.58546351 $4.79M
2020-09-13 $0.55961475 $0.60192129 $0.55961475 $0.59691351 $5.12M
2020-09-12 $0.55192387 $0.56384519 $0.55151975 $0.55995035 $2.87M
2020-09-11 $0.54178856 $0.56922094 $0.53008169 $0.55167296 $4.04M
2020-09-10 $0.56339079 $0.57325886 $0.53637671 $0.54067519 $4.82M
2020-09-09 $0.55611483 $0.56402544 $0.54944275 $0.56358346 $3.40M
2020-09-08 $0.56494995 $0.56618048 $0.54625907 $0.55566339 $3.23M
2020-09-07 $0.57186091 $0.57703715 $0.54049858 $0.56477813 $3.91M
2020-09-06 $0.54451402 $0.5779336 $0.53261673 $0.57192585 $3.97M
2020-09-05 $0.56612029 $0.57747478 $0.52817524 $0.54563207 $3.95M
2020-09-04 $0.56925114 $0.57650605 $0.54387921 $0.56234554 $5.88M
2020-09-03 $0.63491205 $0.63491205 $0.56964839 $0.56964839 $5.76M
2020-09-02 $0.68348901 $0.68348901 $0.60872483 $0.63484123 $9.82M
2020-09-01 $0.61592539 $0.73222 $0.58003572 $0.6787225 $11.71M
2020-08-31 $0.5913042 $0.63365756 $0.58374663 $0.61479607 $5.82M
2020-08-30 $0.58522148 $0.59129614 $0.57287733 $0.59104944 $4.16M
2020-08-29 $0.58895816 $0.59056051 $0.58061552 $0.58527724 $3.50M
2020-08-28 $0.580093 $0.59246021 $0.57981179 $0.58862959 $3.18M
2020-08-27 $0.59322538 $0.59377027 $0.57095753 $0.58031188 $3.48M
2020-08-26 $0.57808726 $0.60766294 $0.57589256 $0.59323338 $4.58M
2020-08-25 $0.60020419 $0.60162305 $0.56876206 $0.5795449 $4.03M
2020-08-24 $0.5977833 $0.60631727 $0.59067557 $0.60004752 $3.68M
2020-08-23 $0.59499624 $0.6024799 $0.58811437 $0.5976865 $3.72M
2020-08-22 $0.59034286 $0.59560458 $0.58169602 $0.59433364 $3.58M
2020-08-21 $0.60479167 $0.62042496 $0.59000714 $0.59000714 $3.74M
2020-08-20 $0.57474955 $0.61719515 $0.5742185 $0.60551586 $3.43M