| Symbol | GATEUSD |
| Exchange | CCC |
| ICO Date | 27.11.2018 |
| Circulating Supply | 537M |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 09.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 08.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 07.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 06.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 05.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 04.09.2022 | $0.007096 | $0.007096 | $0.007096 | $0.007096 | 0 | +0.00% |
| 03.09.2022 | $0.004338 | $0.007166 | $0.004288 | $0.007096 | 0 | +63.58% |
| 02.09.2022 | $0.004362 | $0.004519 | $0.004269 | $0.004338 | 30 | -0.55% |
| 01.09.2022 | $0.004274 | $0.004381 | $0.004182 | $0.004363 | 210 | +2.08% |
| 31.08.2022 | $0.007104 | $0.008418 | $0.004230 | $0.004274 | 2.2k | -39.84% |
| 30.08.2022 | $0.007146 | $0.007348 | $0.006840 | $0.007104 | 0 | -0.59% |
| 29.08.2022 | $0.007017 | $0.007357 | $0.007013 | $0.007148 | 1.1k | +1.87% |
| 28.08.2022 | $0.007117 | $0.007184 | $0.007017 | $0.007017 | 0 | -1.41% |
| 27.08.2022 | $0.007147 | $0.007206 | $0.006959 | $0.007119 | 410 | -0.39% |
| 26.08.2022 | $0.004665 | $0.007990 | $0.004477 | $0.007146 | 1k | +53.18% |
| 25.08.2022 | $0.007130 | $0.007841 | $0.004647 | $0.004665 | 110 | -34.57% |
| 24.08.2022 | $0.007137 | $0.007167 | $0.007071 | $0.007130 | 0 | -0.10% |
| 23.08.2022 | $0.007234 | $0.007234 | $0.007019 | $0.007137 | 0 | -1.34% |
| 22.08.2022 | $0.004064 | $0.007390 | $0.004015 | $0.007236 | 0 | +78.05% |
| 21.08.2022 | $0.007222 | $0.007317 | $0.003938 | $0.004064 | 120 | -43.73% |
| 20.08.2022 | $0.007371 | $0.010971 | $0.007210 | $0.007222 | 110 | -2.02% |
| 19.08.2022 | $0.010336 | $0.010336 | $0.007365 | $0.007373 | 1.4k | -28.67% |
| 18.08.2022 | $0.013239 | $0.013431 | $0.004622 | $0.010336 | 32 | -21.93% |
| 17.08.2022 | $0.010101 | $0.013359 | $0.010100 | $0.013234 | 79 | +31.02% |
| 16.08.2022 | $0.012020 | $0.012049 | $0.004500 | $0.010101 | 2.6k | -15.97% |
| 15.08.2022 | $0.012143 | $0.012398 | $0.011945 | $0.012025 | 0 | -0.97% |
| 14.08.2022 | $0.011111 | $0.012454 | $0.011111 | $0.012143 | 0 | +9.29% |
| 13.08.2022 | $0.009272 | $0.011152 | $0.009236 | $0.011110 | 0 | +19.82% |
| 12.08.2022 | $0.010304 | $0.012018 | $0.008979 | $0.009270 | 20 | -10.03% |
| 11.08.2022 | $0.013370 | $0.013777 | $0.008939 | $0.010304 | 25 | -22.93% |
