GT Coin Values GT
Рейтинг Рынка:
24ч:
Активные криптовалюты: 13781
Рынок: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Рейтинг Рынка
24ч
13781
Активные криптовалюты52.15%
Bitcoin ПоделитьсяGateToken Crypto Coin Rank 109
Веб-сайт
96,134,577 GT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
GateToken
GateToken valuesUSD Цена $ 8.83
$ 8.83
GateToken BTC Цена 0.00013311
0.00013311
GateToken 24ч $ 32,380,318
$ 32,380,318
GateToken Рейтинг Рынка $ 849,166,494
$ 849,166,494
24ч
488 BTC 1 H
-0.01 %
24 H
-2.10 %
7 d
3.91 %
сегодня GateToken цена в долларах США в настоящее время
8.83
USD, и если он преобразуется в Bitcoin является
0.00013311
BTC. Всего 96,134,577 GT в настоящее время распространяются на рынке. GateToken цены в настоящее время испытывают изменение -2.10 %, проверять все криптовалюты. За последние 24 часа 0.324 M US dollars GateToken торгуется на Crypto Exchanges. Получить GateToken's прогресс, добавив его в свой избранное и создание свободного портфолио.
GT Диаграммы
GateToken Цена Диаграммы
GT Диаграммa высокой/низкой цены
GateToken Цена Диаграммa высокой/низкой цены
Historical Data
GateToken Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2019-09-04 | $0.0001060 | $0.7333000 | $0.7474000 | $0.0001060 |
| 2019-09-05 | $0.7333000 | $0.7339000 | $0.7958000 | $0.7265000 |
| 2019-09-06 | $0.7339000 | $0.7170000 | $0.7448000 | $0.6948000 |
| 2019-09-07 | $0.7170000 | $0.7200000 | $0.7461000 | $0.7015000 |
| 2019-09-08 | $0.7200000 | $0.7161000 | $0.7373000 | $0.7087000 |
| 2019-09-09 | $0.7161000 | $0.7225000 | $0.7346000 | $0.7042000 |
| 2019-09-10 | $0.7225000 | $0.7086000 | $0.7210000 | $0.6948000 |
| 2019-09-11 | $0.7086000 | $0.7129000 | $0.7385000 | $0.7044000 |
| 2019-09-12 | $0.7129000 | $0.7201000 | $0.7483000 | $0.7182000 |
| 2019-09-13 | $0.7201000 | $0.7175000 | $0.7382000 | $0.6999000 |
| 2019-09-14 | $0.7175000 | $0.7228000 | $0.7430000 | $0.7153000 |
| 2019-09-15 | $0.7228000 | $0.7200000 | $0.7235000 | $0.7126000 |
| 2019-09-16 | $0.7200000 | $0.7110000 | $0.7206000 | $0.7033000 |
| 2019-09-17 | $0.7110000 | $0.7141000 | $0.7401000 | $0.7035000 |
| 2019-09-18 | $0.7141000 | $0.7245000 | $0.7327000 | $0.7093000 |
| 2019-09-19 | $0.7245000 | $0.7147000 | $0.7513000 | $0.7124000 |
| 2019-09-20 | $0.7147000 | $0.7150000 | $0.7260000 | $0.7035000 |
| 2019-09-21 | $0.7150000 | $0.7094000 | $0.7173000 | $0.7004000 |
| 2019-09-22 | $0.7094000 | $0.7120000 | $0.7240000 | $0.7082000 |
| 2019-09-23 | $0.7120000 | $0.7005000 | $0.7077000 | $0.6856000 |
| 2019-09-24 | $0.7005000 | $0.5095000 | $0.6281000 | $0.4246000 |
| 2019-09-25 | $0.5095000 | $0.5164000 | $0.5311000 | $0.4827000 |
| 2019-09-26 | $0.5164000 | $0.5258000 | $0.5495000 | $0.4867000 |
| 2019-09-27 | $0.5258000 | $0.5269000 | $0.5694000 | $0.5209000 |
| 2019-09-28 | $0.5269000 | $0.5238000 | $0.5346000 | $0.5149000 |
| 2019-09-29 | $0.5238000 | $0.5082000 | $0.5195000 | $0.5031000 |
| 2019-09-30 | $0.5082000 | $0.5245000 | $0.5532000 | $0.5187000 |
| 2019-10-01 | $0.5245000 | $0.5207000 | $0.5406000 | $0.5105000 |
| 2019-10-02 | $0.5207000 | $0.5315000 | $0.5482000 | $0.5242000 |
| 2019-10-03 | $0.5315000 | $0.5250000 | $0.5387000 | $0.5190000 |
| 2019-10-04 | $0.5250000 | $0.5308000 | $0.5374000 | $0.5197000 |
| 2019-10-05 | $0.5308000 | $0.5283000 | $0.5405000 | $0.5234000 |
| 2019-10-06 | $0.5283000 | $0.5200000 | $0.5225000 | $0.5073000 |
| 2019-10-07 | $0.5200000 | $0.5281000 | $0.5460000 | $0.5247000 |
| 2019-10-08 | $0.5281000 | $0.5215000 | $0.5364000 | $0.5149000 |
| 2019-10-09 | $0.5215000 | $0.5369000 | $0.5561000 | $0.5266000 |
| 2019-10-10 | $0.5353000 | $0.5309000 | $0.5527000 | $0.5256000 |
| 2019-10-11 | $0.5303000 | $0.5223000 | $0.5317000 | $0.5015000 |
| 2019-10-12 | $0.5185000 | $0.5244000 | $0.5273000 | $0.5180000 |
| 2019-10-13 | $0.5222000 | $0.5235000 | $0.5323000 | $0.5128000 |
| 2019-10-14 | $0.5218000 | $0.5311000 | $0.5451000 | $0.5235000 |
| 2019-10-15 | $0.5354000 | $0.5284000 | $0.5296000 | $0.5146000 |
| 2019-10-16 | $0.5255000 | $0.5310000 | $0.5320000 | $0.5147000 |
| 2019-10-17 | $0.5295000 | $0.5298000 | $0.5368000 | $0.5234000 |
| 2019-10-18 | $0.5283000 | $0.5226000 | $0.5302000 | $0.5190000 |
| 2019-10-19 | $0.5220000 | $0.5195000 | $0.5267000 | $0.5124000 |
| 2019-10-20 | $0.5209000 | $0.5245000 | $0.5444000 | $0.5182000 |
| 2019-10-21 | $0.5241000 | $0.5215000 | $0.5356000 | $0.4895000 |
| 2019-10-22 | $0.5223000 | $0.5190000 | $0.5244000 | $0.4854000 |
| 2019-10-23 | $0.5181000 | $0.4823000 | $0.4978000 | $0.4696000 |
| 2019-10-24 | $0.4823000 | $0.4844000 | $0.4844000 | $0.4823000 |
| 2019-10-25 | $0.4906000 | $0.5334000 | $0.5978000 | $0.5246000 |
| 2019-10-26 | $0.5338000 | $0.5380000 | $0.5688000 | $0.5047000 |
| 2019-10-27 | $0.5442000 | $0.5826000 | $0.6044000 | $0.5416000 |
| 2019-10-28 | $0.6001000 | $0.6088000 | $0.6501000 | $0.5788000 |
| 2019-10-29 | $0.5950000 | $0.6011000 | $0.6146000 | $0.5884000 |
| 2019-10-30 | $0.5976000 | $0.5685000 | $0.5908000 | $0.5625000 |
| 2019-10-31 | $0.5678000 | $0.5877000 | $0.5980000 | $0.5628000 |
| 2019-11-01 | $0.5874000 | $0.6142000 | $0.6300000 | $0.5839000 |
| 2019-11-02 | $0.6150000 | $0.6156000 | $0.6236000 | $0.6091000 |
| 2019-11-03 | $0.6123000 | $0.6006000 | $0.6185000 | $0.5939000 |
| 2019-11-04 | $0.5998000 | $0.6048000 | $0.6275000 | $0.5975000 |
| 2019-11-05 | $0.6040000 | $0.5979000 | $0.6062000 | $0.5933000 |
| 2019-11-06 | $0.6001000 | $0.5989000 | $0.6238000 | $0.5942000 |
| 2019-11-07 | $0.6017000 | $0.5875000 | $0.5994000 | $0.5847000 |
| 2019-11-08 | $0.5862000 | $0.5736000 | $0.5794000 | $0.5588000 |
| 2019-11-09 | $0.5716000 | $0.5854000 | $0.5970000 | $0.5686000 |
| 2019-11-10 | $0.5862000 | $0.5907000 | $0.6286000 | $0.5874000 |
| 2019-11-11 | $0.5921000 | $0.5731000 | $0.5855000 | $0.5536000 |
| 2019-11-12 | $0.5724000 | $0.5720000 | $0.5997000 | $0.5672000 |
| 2019-11-13 | $0.5732000 | $0.5729000 | $0.5797000 | $0.5693000 |
| 2019-11-14 | $0.5748000 | $0.5750000 | $0.5762000 | $0.5632000 |
| 2019-11-15 | $0.5755000 | $0.5573000 | $0.5804000 | $0.5466000 |
| 2019-11-16 | $0.5577000 | $0.5545000 | $0.5653000 | $0.5493000 |
| 2019-11-17 | $0.5543000 | $0.5491000 | $0.5641000 | $0.5469000 |
| 2019-11-18 | $0.5474000 | $0.5172000 | $0.5404000 | $0.5070000 |
| 2019-11-19 | $0.5098000 | $0.5078000 | $0.5108000 | $0.4947000 |
| 2019-11-20 | $0.5033000 | $0.5016000 | $0.5137000 | $0.4940000 |
| 2019-11-21 | $0.5032000 | $0.4589000 | $0.4762000 | $0.4445000 |
| 2019-11-22 | $0.4618000 | $0.4059000 | $0.4407000 | $0.4044000 |
| 2019-11-23 | $0.4131000 | $0.4083000 | $0.4264000 | $0.3889000 |
| 2019-11-24 | $0.4098000 | $0.3666000 | $0.3944000 | $0.3567000 |
| 2019-11-25 | $0.3567000 | $0.3634000 | $0.3833000 | $0.3458000 |
| 2019-11-26 | $0.3498000 | $0.3553000 | $0.3746000 | $0.3494000 |
| 2019-11-27 | $0.3614000 | $0.3678000 | $0.3852000 | $0.3605000 |
| 2019-11-28 | $0.3626000 | $0.3757000 | $0.3861000 | $0.3545000 |
| 2019-11-29 | $0.3700000 | $0.3943000 | $0.4067000 | $0.3824000 |
| 2019-11-30 | $0.3943000 | $0.3944000 | $0.3944000 | $0.3943000 |
| 2019-12-01 | $0.3870000 | $0.3875000 | $0.3917000 | $0.3755000 |
| 2019-12-02 | $0.3875000 | $0.3865000 | $0.3875000 | $0.3865000 |
| 2019-12-07 | $0.3820000 | $0.3821000 | $0.3950000 | $0.3769000 |
| 2019-12-08 | $0.3814000 | $0.3887000 | $0.3970000 | $0.3813000 |
| 2019-12-09 | $0.3833000 | $0.3799000 | $0.3847000 | $0.3711000 |
| 2019-12-10 | $0.3798000 | $0.3750000 | $0.3900000 | $0.3686000 |
| 2019-12-11 | $0.3750000 | $0.3705000 | $0.3750000 | $0.3705000 |
| 2019-12-13 | $0.3864000 | $0.3868000 | $0.3939000 | $0.3776000 |
| 2019-12-14 | $0.3817000 | $0.3755000 | $0.3846000 | $0.3701000 |
| 2019-12-15 | $0.3760000 | $0.3780000 | $0.3805000 | $0.3707000 |
| 2019-12-16 | $0.3780000 | $0.3758000 | $0.3780000 | $0.3758000 |
| 2019-12-18 | $0.3212000 | $0.3466000 | $0.3826000 | $0.3466000 |
| 2019-12-19 | $0.3466000 | $0.3480000 | $0.3480000 | $0.3466000 |
| 2019-12-24 | $0.3376000 | $0.3584000 | $0.3606000 | $0.3310000 |
| 2019-12-25 | $0.3535000 | $0.3430000 | $0.3550000 | $0.3353000 |
| 2019-12-26 | $0.3430000 | $0.3441000 | $0.3441000 | $0.3430000 |
| 2019-12-30 | $0.3575000 | $0.3542000 | $0.3587000 | $0.3481000 |
| 2019-12-31 | $0.3542000 | $0.3530000 | $0.3542000 | $0.3530000 |
| 2020-01-05 | $0.3558000 | $0.3831000 | $0.3912000 | $0.3498000 |
| 2020-01-06 | $0.3873000 | $0.3857000 | $0.4105000 | $0.3806000 |
| 2020-01-07 | $0.3857000 | $0.3900000 | $0.3900000 | $0.3857000 |
| 2020-01-08 | $0.3946000 | $0.3862000 | $0.3977000 | $0.3747000 |
| 2020-01-09 | $0.3821000 | $0.3818000 | $0.3900000 | $0.3707000 |
| 2020-01-10 | $0.3818000 | $0.3861000 | $0.3861000 | $0.3818000 |
| 2020-01-11 | $0.3926000 | $0.4133000 | $0.4199000 | $0.3837000 |
| 2020-01-12 | $0.4133000 | $0.4099000 | $0.4133000 | $0.4099000 |
| 2020-01-15 | $0.4293000 | $0.4455000 | $0.4650000 | $0.4250000 |
| 2020-01-16 | $0.4436000 | $0.4131000 | $0.4413000 | $0.4070000 |
| 2020-01-17 | $0.4130000 | $0.4374000 | $0.4492000 | $0.4218000 |
| 2020-01-18 | $0.4374000 | $0.4251000 | $0.4374000 | $0.4251000 |
| 2020-01-19 | $0.4193000 | $0.4061000 | $0.4184000 | $0.3967000 |
| 2020-01-20 | $0.4053000 | $0.4102000 | $0.4185000 | $0.4018000 |
| 2020-01-21 | $0.4102000 | $0.4103000 | $0.4103000 | $0.4102000 |
| 2020-01-23 | $0.4297000 | $0.4136000 | $0.4308000 | $0.4079000 |
| 2020-01-24 | $0.4136000 | $0.4139000 | $0.4139000 | $0.4136000 |
| 2020-01-26 | $0.4166000 | $0.4273000 | $0.4296000 | $0.4168000 |
| 2020-01-27 | $0.4248000 | $0.4285000 | $0.4455000 | $0.4259000 |
| 2020-01-28 | $0.4285000 | $0.4299000 | $0.4299000 | $0.4285000 |
| 2020-01-29 | $0.4407000 | $0.4414000 | $0.4520000 | $0.4310000 |
| 2020-01-30 | $0.4414000 | $0.4385000 | $0.4414000 | $0.4385000 |
| 2020-02-01 | $0.4370000 | $0.4369000 | $0.4430000 | $0.4326000 |
| 2020-02-02 | $0.4366000 | $0.4432000 | $0.4555000 | $0.4345000 |
| 2020-02-03 | $0.4389000 | $0.4350000 | $0.4413000 | $0.4273000 |
| 2020-02-04 | $0.4344000 | $0.4339000 | $0.4342000 | $0.4257000 |
| 2020-02-05 | $0.4339000 | $0.4325000 | $0.4339000 | $0.4325000 |
| 2020-02-09 | $0.5583000 | $0.5654000 | $0.5871000 | $0.5541000 |
| 2020-02-10 | $0.5654000 | $0.5710000 | $0.5710000 | $0.5654000 |
| 2020-02-12 | $0.6525000 | $0.6753000 | $0.6802000 | $0.6472000 |
| 2020-02-13 | $0.6728000 | $0.6341000 | $0.6754000 | $0.6195000 |
| 2020-02-14 | $0.6335000 | $0.6557000 | $0.6656000 | $0.6374000 |
| 2020-02-15 | $0.6566000 | $0.6180000 | $0.6683000 | $0.5930000 |
| 2020-02-16 | $0.6067000 | $0.6360000 | $0.6516000 | $0.5813000 |
| 2020-02-17 | $0.6424000 | $0.6243000 | $0.6274000 | $0.5682000 |
| 2020-02-18 | $0.6278000 | $0.6472000 | $0.6726000 | $0.6371000 |
| 2020-02-19 | $0.6472000 | $0.6485000 | $0.6485000 | $0.6472000 |
| 2020-02-29 | $0.5299000 | $0.5772000 | $0.5895000 | $0.5242000 |
| 2020-03-01 | $0.5626000 | $0.5580000 | $0.6260000 | $0.5574000 |
| 2020-03-02 | $0.5636000 | $0.6233000 | $0.6834000 | $0.5878000 |
| 2020-03-03 | $0.6246000 | $0.5966000 | $0.6244000 | $0.5819000 |
| 2020-03-04 | $0.5948000 | $0.5779000 | $0.6152000 | $0.5721000 |
| 2020-03-05 | $0.5816000 | $0.5948000 | $0.6132000 | $0.5867000 |
| 2020-03-06 | $0.5935000 | $0.5943000 | $0.5987000 | $0.5906000 |
| 2020-03-07 | $0.5943000 | $0.5848000 | $0.5913000 | $0.5741000 |
| 2020-03-08 | $0.5822000 | $0.5203000 | $0.5390000 | $0.5023000 |
| 2020-03-09 | $0.5150000 | $0.5099000 | $0.5199000 | $0.4842000 |
| 2020-03-10 | $0.5116000 | $0.5108000 | $0.5179000 | $0.4951000 |
| 2020-03-11 | $0.5086000 | $0.5023000 | $0.5160000 | $0.4992000 |
| 2020-03-12 | $0.5044000 | $0.3594000 | $0.3637000 | $0.2600000 |
| 2020-03-13 | $0.3169000 | $0.3401000 | $0.3841000 | $0.3233000 |
| 2020-03-14 | $0.3359000 | $0.3527000 | $0.3567000 | $0.3149000 |
| 2020-03-15 | $0.3459000 | $0.3630000 | $0.3739000 | $0.3383000 |
| 2020-03-16 | $0.3612000 | $0.3376000 | $0.3434000 | $0.3168000 |
| 2020-03-17 | $0.3410000 | $0.3524000 | $0.3724000 | $0.3486000 |
| 2020-03-18 | $0.3545000 | $0.3493000 | $0.3674000 | $0.3483000 |
| 2020-03-19 | $0.3525000 | $0.3825000 | $0.4157000 | $0.3774000 |
| 2020-03-20 | $0.3811000 | $0.3816000 | $0.4030000 | $0.3660000 |
| 2020-03-21 | $0.3816000 | $0.3890000 | $0.3946000 | $0.3773000 |
| 2020-03-22 | $0.3890000 | $0.3681000 | $0.3757000 | $0.3566000 |
| 2020-03-23 | $0.3681000 | $0.3930000 | $0.4223000 | $0.3892000 |
| 2020-03-24 | $0.3930000 | $0.4075000 | $0.4132000 | $0.3949000 |
| 2020-03-25 | $0.4075000 | $0.4011000 | $0.4072000 | $0.3877000 |
| 2020-03-26 | $0.4002000 | $0.4012000 | $0.4051000 | $0.3948000 |
| 2020-03-27 | $0.4012000 | $0.3965000 | $0.4114000 | $0.3930000 |
| 2020-03-28 | $0.3965000 | $0.3836000 | $0.3965000 | $0.3756000 |
| 2020-03-29 | $0.3848000 | $0.3742000 | $0.3779000 | $0.3613000 |
| 2020-03-30 | $0.3742000 | $0.3960000 | $0.4120000 | $0.3875000 |
| 2020-03-31 | $0.3947000 | $0.3976000 | $0.4115000 | $0.3931000 |
| 2020-04-01 | $0.3976000 | $0.4087000 | $0.4097000 | $0.3931000 |
| 2020-04-02 | $0.4087000 | $0.4174000 | $0.4267000 | $0.4049000 |
| 2020-04-03 | $0.4161000 | $0.4295000 | $0.4298000 | $0.4073000 |
| 2020-04-04 | $0.4295000 | $0.4351000 | $0.4438000 | $0.4275000 |
| 2020-04-05 | $0.4318000 | $0.4267000 | $0.4416000 | $0.4240000 |
| 2020-04-06 | $0.4267000 | $0.4534000 | $0.4544000 | $0.4267000 |
| 2020-04-07 | $0.4541000 | $0.4508000 | $0.4610000 | $0.4396000 |
| 2020-04-08 | $0.4508000 | $0.4664000 | $0.4731000 | $0.4552000 |
| 2020-04-09 | $0.4664000 | $0.4647000 | $0.4713000 | $0.4583000 |
| 2020-04-10 | $0.4647000 | $0.4272000 | $0.4462000 | $0.4243000 |
| 2020-04-11 | $0.4272000 | $0.4320000 | $0.4449000 | $0.4258000 |
| 2020-04-12 | $0.4320000 | $0.4381000 | $0.4467000 | $0.4298000 |
| 2020-04-13 | $0.4340000 | $0.4297000 | $0.4389000 | $0.4220000 |
| 2020-04-14 | $0.4302000 | $0.4272000 | $0.4399000 | $0.4229000 |
| 2020-04-15 | $0.4272000 | $0.4171000 | $0.4185000 | $0.4077000 |
| 2020-04-16 | $0.4171000 | $0.4395000 | $0.4512000 | $0.4350000 |
| 2020-04-17 | $0.4403000 | $0.4343000 | $0.4378000 | $0.4317000 |
| 2020-04-18 | $0.4338000 | $0.4461000 | $0.4545000 | $0.4432000 |
| 2020-04-19 | $0.4461000 | $0.4382000 | $0.4397000 | $0.4333000 |
| 2020-04-20 | $0.4382000 | $0.4156000 | $0.4224000 | $0.4128000 |
| 2020-04-21 | $0.4156000 | $0.4146000 | $0.4156000 | $0.4146000 |
| 2020-04-30 | $0.4695000 | $0.4599000 | $0.4697000 | $0.4421000 |
| 2020-05-01 | $0.4614000 | $0.4658000 | $0.4717000 | $0.4597000 |
| 2020-05-02 | $0.4658000 | $0.4681000 | $0.4764000 | $0.4664000 |
| 2020-05-03 | $0.4681000 | $0.4559000 | $0.4666000 | $0.4517000 |
| 2020-05-04 | $0.4562000 | $0.4482000 | $0.4634000 | $0.4444000 |
| 2020-05-05 | $0.4482000 | $0.4503000 | $0.4587000 | $0.4484000 |
| 2020-05-06 | $0.4503000 | $0.4514000 | $0.4613000 | $0.4448000 |
| 2020-05-07 | $0.4514000 | $0.4606000 | $0.4962000 | $0.4601000 |
| 2020-05-08 | $0.4606000 | $0.4611000 | $0.4611000 | $0.4606000 |
| 2020-05-09 | $0.4633000 | $0.4481000 | $0.4535000 | $0.4401000 |
| 2020-05-10 | $0.4472000 | $0.4411000 | $0.4539000 | $0.4093000 |
| 2020-05-11 | $0.4411000 | $0.4523000 | $0.4607000 | $0.4286000 |
| 2020-05-12 | $0.4523000 | $0.4521000 | $0.4523000 | $0.4521000 |
| 2020-05-13 | $0.4633000 | $0.4734000 | $0.4931000 | $0.4708000 |
| 2020-05-14 | $0.4734000 | $0.4797000 | $0.4985000 | $0.4655000 |
| 2020-05-15 | $0.4797000 | $0.4685000 | $0.4728000 | $0.4545000 |
| 2020-05-16 | $0.4685000 | $0.4619000 | $0.4740000 | $0.4574000 |
| 2020-05-17 | $0.4619000 | $0.4743000 | $0.4786000 | $0.4664000 |
| 2020-05-18 | $0.4743000 | $0.4810000 | $0.4860000 | $0.4711000 |
| 2020-05-19 | $0.4810000 | $0.4829000 | $0.4887000 | $0.4742000 |
| 2020-05-20 | $0.4829000 | $0.4744000 | $0.4781000 | $0.4632000 |
| 2020-05-21 | $0.4744000 | $0.4574000 | $0.4646000 | $0.4503000 |
| 2020-05-22 | $0.4574000 | $0.4566000 | $0.4574000 | $0.4566000 |
| 2020-06-02 | $0.4922000 | $0.5055000 | $0.5129000 | $0.4590000 |
| 2020-06-03 | $0.5055000 | $0.5569000 | $0.5649000 | $0.5089000 |
| 2020-06-04 | $0.5579000 | $0.5483000 | $0.5722000 | $0.5480000 |
| 2020-06-05 | $0.5483000 | $0.5484000 | $0.5484000 | $0.5483000 |
| 2020-06-06 | $0.5416000 | $0.5412000 | $0.5482000 | $0.5364000 |
| 2020-06-07 | $0.5412000 | $0.5394000 | $0.5512000 | $0.5356000 |
| 2020-06-08 | $0.5398000 | $0.5336000 | $0.5477000 | $0.5312000 |
| 2020-06-09 | $0.5336000 | $0.5352000 | $0.5352000 | $0.5336000 |
| 2020-06-11 | $0.5357000 | $0.5090000 | $0.5111000 | $0.4946000 |
| 2020-06-12 | $0.5090000 | $0.5174000 | $0.5292000 | $0.5104000 |
| 2020-06-13 | $0.5174000 | $0.5185000 | $0.5185000 | $0.5174000 |
| 2020-06-16 | $0.5116000 | $0.5123000 | $0.5174000 | $0.5106000 |
| 2020-06-17 | $0.5123000 | $0.5127000 | $0.5127000 | $0.5123000 |
| 2020-06-18 | $0.5099000 | $0.5107000 | $0.5128000 | $0.5019000 |
| 2020-06-19 | $0.5087000 | $0.4990000 | $0.5069000 | $0.4961000 |
| 2020-06-20 | $0.4990000 | $0.4985000 | $0.4990000 | $0.4985000 |
| 2020-06-21 | $0.4987000 | $0.4952000 | $0.4969000 | $0.4936000 |
| 2020-06-22 | $0.4952000 | $0.4947000 | $0.4952000 | $0.4947000 |
| 2020-06-23 | $0.5133000 | $0.5053000 | $0.5117000 | $0.5028000 |
| 2020-06-24 | $0.5053000 | $0.5053000 | $0.5053000 | $0.5053000 |
| 2020-06-30 | $0.5030000 | $0.4877000 | $0.5020000 | $0.4812000 |
| 2020-07-01 | $0.4877000 | $0.4900000 | $0.4936000 | $0.4833000 |
| 2020-07-02 | $0.4902000 | $0.4916000 | $0.5008000 | $0.4782000 |
| 2020-07-03 | $0.4916000 | $0.4987000 | $0.5028000 | $0.4880000 |
| 2020-07-04 | $0.4987000 | $0.5077000 | $0.5112000 | $0.5023000 |
| 2020-07-05 | $0.5077000 | $0.5096000 | $0.5157000 | $0.5034000 |
| 2020-07-06 | $0.5096000 | $0.5329000 | $0.5375000 | $0.5224000 |
| 2020-07-07 | $0.5329000 | $0.5310000 | $0.5331000 | $0.5262000 |
| 2020-07-08 | $0.5310000 | $0.5447000 | $0.5468000 | $0.5368000 |
| 2020-07-09 | $0.5447000 | $0.5332000 | $0.5340000 | $0.5286000 |
| 2020-07-10 | $0.5332000 | $0.5307000 | $0.5380000 | $0.5286000 |
| 2020-07-11 | $0.5307000 | $0.5314000 | $0.5353000 | $0.5268000 |
| 2020-07-12 | $0.5314000 | $0.5389000 | $0.5447000 | $0.5345000 |
| 2020-07-13 | $0.5389000 | $0.5395000 | $0.5395000 | $0.5389000 |
| 2020-08-01 | $0.5442000 | $0.5630000 | $0.5709000 | $0.5541000 |
| 2020-08-02 | $0.5630000 | $0.5630000 | $0.5630000 | $0.5630000 |
| 2020-08-04 | $0.5479000 | $0.5552000 | $0.5574000 | $0.5415000 |
| 2020-08-05 | $0.5552000 | $0.5547000 | $0.5552000 | $0.5547000 |
| 2020-09-02 | $0.6844000 | $0.6351000 | $0.6544000 | $0.6115000 |
| 2020-09-03 | $0.6351000 | $0.5721000 | $0.5818000 | $0.5399000 |
| 2020-09-04 | $0.5721000 | $0.5638000 | $0.5886000 | $0.5525000 |
| 2020-09-05 | $0.5638000 | $0.5453000 | $0.5641000 | $0.5334000 |
| 2020-09-06 | $0.5453000 | $0.5453000 | $0.5453000 | $0.5453000 |
| 2020-09-08 | $0.5667000 | $0.5567000 | $0.5680000 | $0.5460000 |
| 2020-09-09 | $0.5567000 | $0.5569000 | $0.5569000 | $0.5567000 |
| 2020-09-30 | $0.5142000 | $0.5153000 | $0.5312000 | $0.5080000 |
| 2020-10-01 | $0.5153000 | $0.5158000 | $0.5288000 | $0.5030000 |
| 2020-10-02 | $0.5151000 | $0.5091000 | $0.5178000 | $0.4951000 |
| 2020-10-03 | $0.5078000 | $0.5249000 | $0.5301000 | $0.5062000 |
| 2020-10-04 | $0.5249000 | $0.5201000 | $0.5409000 | $0.5149000 |
| 2020-10-05 | $0.5201000 | $0.5194000 | $0.5480000 | $0.5133000 |
| 2020-10-06 | $0.5189000 | $0.5124000 | $0.5212000 | $0.5121000 |
| 2020-10-07 | $0.5124000 | $0.5123000 | $0.5124000 | $0.5123000 |
| 2020-10-31 | $0.4573000 | $0.4624000 | $0.4744000 | $0.4508000 |
| 2020-11-01 | $0.4624000 | $0.4526000 | $0.4753000 | $0.4453000 |
| 2020-11-02 | $0.4526000 | $0.4320000 | $0.4774000 | $0.4078000 |
| 2020-11-03 | $0.4320000 | $0.4157000 | $0.4828000 | $0.4001000 |
| 2020-11-04 | $0.4138000 | $0.4047000 | $0.4195000 | $0.3863000 |
| 2020-11-05 | $0.4047000 | $0.4152000 | $0.4193000 | $0.3960000 |
| 2020-11-06 | $0.4152000 | $0.4282000 | $0.4377000 | $0.4092000 |
| 2020-11-07 | $0.4282000 | $0.4144000 | $0.4405000 | $0.4081000 |
| 2020-11-08 | $0.4144000 | $0.4184000 | $0.4255000 | $0.4086000 |
| 2020-11-09 | $0.4184000 | $0.4183000 | $0.4184000 | $0.4183000 |
| 2020-11-30 | $0.4615000 | $0.4735000 | $0.4760000 | $0.4615000 |
| 2020-12-01 | $0.4741000 | $0.4749000 | $0.4751000 | $0.4733000 |
| 2020-12-04 | $0.4631000 | $0.4502000 | $0.4639000 | $0.4417000 |
| 2020-12-05 | $0.4511000 | $0.4503000 | $0.4534000 | $0.4501000 |
| 2020-12-06 | $0.4503000 | $0.4477000 | $0.4504000 | $0.4439000 |
| 2020-12-07 | $0.4477000 | $0.4481000 | $0.4491000 | $0.4477000 |
| 2020-12-08 | $0.4481000 | $0.4483000 | $0.4504000 | $0.4428000 |
| 2020-12-09 | $0.4449000 | $0.4449000 | $0.4455000 | $0.4440000 |
| 2020-12-31 | $0.4502000 | $0.4560000 | $0.4632000 | $0.4471000 |
| 2021-01-01 | $0.4560000 | $0.5180000 | $0.5241000 | $0.4535000 |
| 2021-01-02 | $0.5180000 | $0.5129000 | $0.5180000 | $0.4977000 |
| 2021-01-03 | $0.5129000 | $0.5023000 | $0.5130000 | $0.4955000 |
| 2021-01-04 | $0.5023000 | $0.4828000 | $0.5161000 | $0.4750000 |
| 2021-01-05 | $0.4828000 | $0.5016000 | $0.5058000 | $0.4757000 |
| 2021-01-06 | $0.5016000 | $0.5095000 | $0.5229000 | $0.4865000 |
| 2021-01-07 | $0.5095000 | $0.5090000 | $0.5122000 | $0.4929000 |
| 2021-01-08 | $0.5090000 | $0.4914000 | $0.5091000 | $0.4766000 |
| 2021-01-09 | $0.4935000 | $0.4951000 | $0.4951000 | $0.4935000 |
| 2021-01-31 | $0.5600000 | $0.5866000 | $0.5899000 | $0.5499000 |
| 2021-02-01 | $0.5866000 | $0.5930000 | $0.6036000 | $0.5735000 |
| 2021-02-02 | $0.5930000 | $0.6283000 | $0.6516000 | $0.5930000 |
| 2021-02-03 | $0.6283000 | $0.6180000 | $0.6323000 | $0.6105000 |
| 2021-02-04 | $0.6180000 | $0.6027000 | $0.6193000 | $0.5822000 |
| 2021-02-05 | $0.6027000 | $0.6251000 | $0.6252000 | $0.6023000 |
| 2021-02-06 | $0.6251000 | $0.6691000 | $0.6737000 | $0.5944000 |
| 2021-02-07 | $0.6691000 | $0.7211000 | $0.7344000 | $0.6652000 |
| 2021-02-08 | $0.7211000 | $0.7197000 | $0.7432000 | $0.7075000 |
| 2021-02-09 | $0.7197000 | $0.7197000 | $0.7197000 | $0.7197000 |
| 2021-02-28 | $1.43 | $1.26 | $1.41 | $1.23 |
| 2021-03-01 | $1.26 | $1.35 | $1.44 | $1.31 |
| 2021-03-02 | $1.35 | $1.36 | $1.36 | $1.35 |
| 2021-03-03 | $1.39 | $1.51 | $1.51 | $1.36 |
| 2021-03-04 | $1.51 | $1.46 | $1.56 | $1.41 |
| 2021-03-05 | $1.46 | $1.42 | $1.48 | $1.39 |
| 2021-03-06 | $1.42 | $1.47 | $1.47 | $1.41 |
| 2021-03-07 | $1.47 | $1.49 | $1.54 | $1.45 |
| 2021-03-08 | $1.49 | $1.49 | $1.49 | $1.48 |
| 2021-03-31 | $1.98 | $1.92 | $2.01 | $1.89 |
| 2021-04-01 | $1.92 | $2.05 | $2.06 | $1.90 |
| 2021-04-02 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2021-04-03 | $2.15 | $2.02 | $2.12 | $2.00 |
| 2021-04-04 | $2.02 | $2.02 | $2.02 | $2.02 |
| 2021-04-05 | $2.33 | $2.53 | $2.60 | $2.33 |
| 2021-04-06 | $2.52 | $2.52 | $2.52 | $2.52 |
| 2021-04-30 | $3.79 | $4.44 | $4.54 | $4.07 |
| 2021-05-01 | $4.44 | $4.42 | $4.44 | $4.42 |
| 2021-05-03 | $4.84 | $4.93 | $4.97 | $4.67 |
| 2021-05-04 | $4.93 | $5.22 | $5.38 | $4.41 |
| 2021-05-05 | $5.22 | $6.99 | $7.28 | $5.57 |
| 2021-05-06 | $6.99 | $6.81 | $6.91 | $6.23 |
| 2021-05-07 | $6.81 | $6.50 | $7.02 | $6.32 |
| 2021-05-08 | $6.50 | $6.50 | $6.50 | $6.49 |
| 2021-06-01 | $4.52 | $4.50 | $4.62 | $4.44 |
| 2021-06-02 | $4.50 | $4.77 | $4.93 | $4.52 |
| 2021-06-03 | $4.77 | $4.76 | $4.77 | $4.76 |
| 2021-06-05 | $4.77 | $4.69 | $4.71 | $4.56 |
| 2021-06-06 | $4.69 | $4.70 | $4.71 | $4.68 |
| 2021-06-30 | $3.43 | $3.49 | $3.59 | $3.29 |
| 2021-07-01 | $3.49 | $3.30 | $3.40 | $3.30 |
| 2021-07-02 | $3.30 | $3.30 | $3.40 | $3.25 |
| 2021-07-03 | $3.30 | $3.33 | $3.44 | $3.32 |
| 2021-07-04 | $3.33 | $3.39 | $3.43 | $3.35 |
| 2021-07-05 | $3.39 | $3.29 | $3.34 | $3.22 |
| 2021-07-06 | $3.29 | $3.32 | $3.37 | $3.27 |
| 2021-07-07 | $3.32 | $3.30 | $3.32 | $3.23 |
| 2021-07-08 | $3.30 | $3.30 | $3.31 | $3.29 |
| 2021-07-31 | $3.34 | $3.65 | $3.65 | $3.26 |
| 2021-08-01 | $3.65 | $3.62 | $3.74 | $3.41 |
| 2021-08-02 | $3.62 | $3.64 | $3.67 | $3.49 |
| 2021-08-03 | $3.64 | $3.50 | $3.55 | $3.32 |
| 2021-08-04 | $3.50 | $3.59 | $3.70 | $3.54 |
| 2021-08-05 | $3.59 | $3.62 | $3.79 | $3.57 |
| 2021-08-06 | $3.62 | $3.87 | $3.93 | $3.78 |
| 2021-08-07 | $3.87 | $4.07 | $4.13 | $3.96 |
| 2021-08-08 | $4.07 | $4.07 | $4.08 | $4.06 |
| 2021-08-31 | $4.38 | $4.42 | $4.45 | $4.34 |
| 2021-09-01 | $4.42 | $4.70 | $4.72 | $4.51 |
| 2021-09-02 | $4.70 | $4.61 | $4.77 | $4.58 |
| 2021-09-03 | $4.61 | $4.64 | $4.69 | $4.57 |
| 2021-09-04 | $4.64 | $4.63 | $4.67 | $4.57 |
| 2021-09-05 | $4.63 | $4.80 | $4.89 | $4.75 |
| 2021-09-06 | $4.80 | $5.86 | $6.02 | $4.88 |
| 2021-09-07 | $5.86 | $4.96 | $5.25 | $4.78 |
| 2021-09-08 | $4.96 | $4.98 | $4.99 | $4.96 |
| 2021-09-30 | $3.84 | $4.04 | $4.10 | $3.94 |
| 2021-10-01 | $4.04 | $4.35 | $4.48 | $4.26 |
| 2021-10-02 | $4.35 | $4.25 | $4.33 | $4.13 |
| 2021-10-03 | $4.25 | $4.17 | $4.32 | $4.07 |
| 2021-10-04 | $4.17 | $4.11 | $4.29 | $4.08 |
| 2021-10-05 | $4.11 | $4.16 | $4.34 | $4.12 |
| 2021-10-06 | $4.16 | $4.26 | $4.52 | $4.21 |
| 2021-10-07 | $4.26 | $4.27 | $4.28 | $4.26 |
| 2021-10-31 | $5.99 | $6.29 | $6.42 | $5.89 |
| 2021-11-01 | $6.29 | $6.29 | $6.35 | $6.15 |
| 2021-11-02 | $6.29 | $6.30 | $6.30 | $6.26 |
| 2021-11-03 | $6.27 | $6.30 | $6.33 | $6.19 |
| 2021-11-04 | $6.30 | $6.35 | $6.37 | $6.14 |
| 2021-11-05 | $6.35 | $6.47 | $6.55 | $6.16 |
| 2021-11-06 | $6.47 | $6.55 | $6.65 | $6.49 |
| 2021-11-07 | $6.55 | $7.44 | $7.71 | $6.69 |
| 2021-11-08 | $7.44 | $7.45 | $7.46 | $7.43 |
| 2021-11-30 | $6.97 | $6.89 | $7.01 | $6.68 |
| 2021-12-01 | $6.88 | $7.13 | $7.50 | $6.84 |
| 2021-12-02 | $7.12 | $7.04 | $7.19 | $6.93 |
| 2021-12-03 | $7.04 | $7.04 | $7.04 | $7.04 |
| 2021-12-04 | $6.68 | $6.54 | $6.70 | $5.80 |
| 2021-12-05 | $6.54 | $6.26 | $6.62 | $6.11 |
| 2021-12-06 | $6.26 | $6.25 | $6.26 | $5.61 |
| 2021-12-07 | $6.25 | $6.16 | $6.27 | $6.10 |
| 2021-12-08 | $6.16 | $6.18 | $6.18 | $6.16 |
| 2021-12-31 | $6.81 | $6.56 | $6.84 | $6.41 |
| 2022-01-01 | $6.55 | $6.74 | $6.85 | $6.65 |
| 2022-01-02 | $6.74 | $6.59 | $6.84 | $6.59 |
| 2022-01-03 | $6.59 | $6.43 | $6.66 | $6.22 |
| 2022-01-04 | $6.43 | $6.48 | $6.59 | $6.22 |
| 2022-01-05 | $6.48 | $6.19 | $6.24 | $5.97 |
| 2022-01-06 | $6.19 | $6.26 | $6.30 | $5.94 |
| 2022-01-07 | $6.26 | $6.17 | $6.20 | $5.88 |
| 2022-01-08 | $6.17 | $6.18 | $6.18 | $6.17 |
| 2022-01-31 | $6.78 | $6.88 | $7.13 | $6.81 |
| 2022-02-01 | $6.88 | $6.92 | $7.08 | $6.89 |
| 2022-02-02 | $6.92 | $6.80 | $6.90 | $6.60 |
| 2022-02-03 | $6.80 | $6.74 | $6.91 | $6.72 |
| 2022-02-04 | $6.74 | $7.04 | $7.65 | $7.01 |
| 2022-02-05 | $7.04 | $7.03 | $7.12 | $6.93 |
| 2022-02-06 | $7.03 | $7.16 | $7.30 | $7.07 |
| 2022-02-07 | $7.16 | $7.30 | $7.58 | $7.19 |
| 2022-02-08 | $7.32 | $7.32 | $7.32 | $7.32 |
| 2022-02-28 | $6.34 | $6.70 | $7.33 | $6.55 |
| 2022-03-01 | $6.70 | $6.75 | $7.03 | $6.63 |
| 2022-03-02 | $6.75 | $6.81 | $6.84 | $6.59 |
| 2022-03-03 | $6.81 | $6.80 | $6.83 | $6.52 |
| 2022-03-04 | $6.80 | $6.71 | $6.80 | $6.27 |
| 2022-03-05 | $6.68 | $6.80 | $6.80 | $6.61 |
| 2022-03-06 | $6.82 | $6.81 | $6.91 | $6.59 |
| 2022-03-07 | $6.81 | $6.78 | $6.82 | $6.58 |
| 2022-03-08 | $6.78 | $6.78 | $6.79 | $6.78 |
| 2022-03-31 | $6.76 | $6.67 | $6.70 | $6.48 |
| 2022-04-01 | $6.67 | $6.88 | $6.93 | $6.73 |
| 2022-04-02 | $6.88 | $6.86 | $6.92 | $6.70 |
| 2022-04-03 | $6.86 | $7.00 | $7.00 | $6.84 |
| 2022-04-04 | $7.00 | $7.00 | $7.00 | $6.99 |
| 2022-04-05 | $6.98 | $6.98 | $6.99 | $6.80 |
| 2022-04-06 | $6.98 | $6.61 | $6.71 | $6.49 |
| 2022-04-07 | $6.61 | $6.80 | $6.80 | $6.62 |
| 2022-04-08 | $6.80 | $6.79 | $6.80 | $6.79 |
| 2022-04-30 | $6.42 | $6.30 | $6.34 | $6.21 |
| 2022-05-01 | $6.30 | $6.30 | $6.30 | $6.29 |
| 2022-05-02 | $6.23 | $6.24 | $6.35 | $6.20 |
| 2022-05-03 | $6.24 | $6.31 | $6.33 | $6.11 |
| 2022-05-04 | $6.31 | $6.53 | $6.64 | $6.48 |
| 2022-05-05 | $6.53 | $6.34 | $6.44 | $6.00 |
| 2022-05-06 | $6.34 | $6.34 | $6.36 | $6.21 |
| 2022-05-07 | $6.34 | $6.29 | $6.44 | $6.24 |
| 2022-05-08 | $6.29 | $6.13 | $6.21 | $6.00 |
| 2022-05-09 | $6.13 | $5.66 | $5.69 | $5.35 |
| 2022-05-10 | $5.66 | $5.65 | $5.69 | $5.63 |
| 2022-06-11 | $5.38 | $5.30 | $5.30 | $5.19 |
| 2022-06-12 | $5.30 | $4.85 | $5.04 | $4.72 |
| 2022-06-13 | $4.85 | $4.23 | $4.29 | $3.90 |
| 2022-06-14 | $4.23 | $4.46 | $4.51 | $4.17 |
| 2022-06-15 | $4.46 | $4.44 | $4.46 | $4.43 |
| 2022-06-17 | $3.95 | $3.95 | $4.00 | $3.85 |
| 2022-06-18 | $3.95 | $3.95 | $3.95 | $3.95 |
| 2022-06-30 | $4.11 | $4.12 | $4.31 | $4.01 |
| 2022-07-01 | $4.12 | $4.11 | $4.13 | $4.11 |
| 2022-07-02 | $4.04 | $4.09 | $4.14 | $3.92 |
| 2022-07-03 | $4.10 | $4.10 | $4.10 | $4.10 |
| 2022-07-04 | $4.12 | $4.06 | $4.31 | $4.06 |
| 2022-07-05 | $4.06 | $4.07 | $4.07 | $4.06 |
| 2022-07-07 | $4.01 | $4.03 | $4.24 | $3.99 |
| 2022-07-08 | $4.03 | $3.93 | $4.05 | $3.83 |
| 2022-07-09 | $3.95 | $3.93 | $4.12 | $3.80 |
| 2022-07-10 | $3.94 | $3.94 | $3.94 | $3.94 |
| 2022-07-31 | $4.45 | $4.44 | $4.52 | $4.37 |
| 2022-08-01 | $4.44 | $4.45 | $4.45 | $4.44 |
| 2022-08-02 | $4.41 | $4.35 | $4.40 | $4.24 |
| 2022-08-03 | $4.35 | $4.35 | $4.35 | $4.35 |
| 2022-08-04 | $4.51 | $4.55 | $4.57 | $4.41 |
| 2022-08-05 | $4.55 | $4.55 | $4.55 | $4.54 |
| 2022-08-06 | $4.74 | $4.77 | $4.78 | $4.66 |
| 2022-08-07 | $4.77 | $4.77 | $4.77 | $4.77 |
| 2022-08-09 | $4.90 | $4.77 | $4.82 | $4.67 |
| 2022-08-10 | $4.77 | $4.77 | $4.78 | $4.76 |
| 2022-08-31 | $4.25 | $4.30 | $4.34 | $4.19 |
| 2022-09-01 | $4.30 | $4.30 | $4.38 | $4.28 |
| 2022-09-02 | $4.30 | $4.30 | $4.31 | $4.30 |
| 2022-09-07 | $3.96 | $4.01 | $4.07 | $3.98 |
| 2022-09-08 | $4.01 | $4.04 | $4.09 | $4.00 |
| 2022-09-09 | $4.04 | $4.04 | $4.04 | $4.04 |
| 2022-09-30 | $4.33 | $4.27 | $4.32 | $4.15 |
| 2022-10-01 | $4.27 | $4.29 | $4.30 | $4.24 |
| 2022-10-02 | $4.29 | $4.27 | $4.29 | $4.22 |
| 2022-10-03 | $4.27 | $4.32 | $4.42 | $4.31 |
| 2022-10-04 | $4.32 | $4.39 | $4.49 | $4.37 |
| 2022-10-05 | $4.39 | $4.40 | $4.43 | $4.36 |
| 2022-10-06 | $4.40 | $4.42 | $4.43 | $4.34 |
| 2022-10-07 | $4.42 | $4.39 | $4.39 | $4.30 |
| 2022-10-08 | $4.39 | $4.36 | $4.39 | $4.30 |
| 2022-10-09 | $4.36 | $4.36 | $4.37 | $4.31 |
| 2022-10-10 | $4.36 | $4.35 | $4.36 | $4.35 |
| 2022-11-06 | $4.83 | $4.78 | $4.82 | $4.73 |
| 2022-11-07 | $4.78 | $4.78 | $4.78 | $4.77 |
| 2022-11-08 | $4.70 | $4.37 | $4.40 | $4.16 |
| 2022-11-09 | $4.37 | $3.93 | $3.96 | $3.56 |
| 2022-11-10 | $3.93 | $4.06 | $4.37 | $3.89 |
| 2022-11-11 | $4.06 | $3.77 | $4.00 | $3.76 |
| 2022-11-12 | $3.77 | $3.67 | $3.74 | $3.61 |
| 2022-11-13 | $3.67 | $3.52 | $3.59 | $3.32 |
| 2022-11-14 | $3.52 | $3.52 | $3.52 | $3.52 |
| 2022-11-30 | $3.59 | $3.64 | $3.75 | $3.62 |
| 2022-12-01 | $3.64 | $3.61 | $3.64 | $3.57 |
| 2022-12-02 | $3.61 | $3.61 | $3.61 | $3.61 |
| 2022-12-03 | $3.63 | $3.61 | $3.62 | $3.58 |
| 2022-12-04 | $3.61 | $3.61 | $3.61 | $3.61 |
| 2022-12-05 | $3.61 | $3.62 | $3.65 | $3.54 |
| 2022-12-06 | $3.62 | $3.64 | $3.68 | $3.63 |
| 2022-12-07 | $3.64 | $3.65 | $3.65 | $3.64 |
| 2022-12-08 | $3.57 | $3.57 | $3.68 | $3.56 |
| 2022-12-09 | $3.57 | $3.57 | $3.57 | $3.57 |
| 2022-12-31 | $3.01 | $3.03 | $3.05 | $3.00 |
| 2023-01-01 | $3.03 | $3.01 | $3.05 | $3.01 |
| 2023-01-02 | $3.01 | $3.10 | $3.11 | $3.01 |
| 2023-01-03 | $3.10 | $3.21 | $3.28 | $3.09 |
| 2023-01-04 | $3.21 | $3.28 | $3.28 | $3.21 |
| 2023-01-05 | $3.28 | $3.28 | $3.28 | $3.28 |
| 2023-01-08 | $3.17 | $3.20 | $3.21 | $3.17 |
| 2023-01-09 | $3.20 | $3.21 | $3.21 | $3.20 |
| 2023-02-04 | $4.52 | $4.50 | $4.54 | $4.44 |
| 2023-02-05 | $4.50 | $4.50 | $4.50 | $4.50 |
| 2023-02-06 | $4.30 | $4.30 | $4.34 | $4.23 |
| 2023-02-07 | $4.30 | $4.30 | $4.30 | $4.30 |
| 2023-02-09 | $4.43 | $4.25 | $4.30 | $4.11 |
| 2023-02-10 | $4.25 | $4.25 | $4.25 | $4.25 |
| 2023-02-28 | $5.22 | $5.26 | $5.29 | $5.05 |
| 2023-03-01 | $5.26 | $5.32 | $5.37 | $5.26 |
| 2023-03-02 | $5.32 | $5.32 | $5.32 | $5.32 |
| 2023-03-03 | $5.19 | $4.95 | $5.07 | $4.87 |
| 2023-03-04 | $4.95 | $4.95 | $4.95 | $4.95 |
| 2023-03-05 | $4.89 | $5.00 | $5.00 | $4.89 |
| 2023-03-06 | $5.00 | $4.94 | $5.01 | $4.89 |
| 2023-03-07 | $4.94 | $4.78 | $4.92 | $4.74 |
| 2023-03-08 | $4.78 | $4.79 | $4.79 | $4.78 |
| 2023-03-31 | $5.04 | $5.16 | $5.24 | $5.07 |
| 2023-04-01 | $5.16 | $5.17 | $5.17 | $5.16 |
| 2023-04-05 | $5.16 | $5.26 | $5.30 | $5.10 |
| 2023-04-06 | $5.26 | $5.28 | $5.29 | $5.24 |
| 2023-04-07 | $5.28 | $5.24 | $5.28 | $5.20 |
| 2023-04-08 | $5.24 | $5.25 | $5.25 | $5.24 |
| 2023-04-09 | $5.33 | $5.38 | $5.40 | $5.30 |
| 2023-04-10 | $5.38 | $5.38 | $5.38 | $5.38 |
| 2023-05-02 | $5.16 | $5.24 | $5.33 | $5.19 |
| 2023-05-03 | $5.24 | $5.24 | $5.24 | $5.23 |
| 2023-05-04 | $5.25 | $5.21 | $5.23 | $5.15 |
| 2023-05-05 | $5.21 | $5.21 | $5.22 | $5.21 |
| 2023-05-09 | $5.05 | $5.09 | $5.14 | $5.03 |
| 2023-05-10 | $5.09 | $5.09 | $5.09 | $5.09 |
| 2023-05-31 | $4.91 | $4.60 | $4.91 | $4.52 |
| 2023-06-01 | $4.60 | $4.60 | $4.60 | $4.60 |
| 2023-06-02 | $4.17 | $4.41 | $4.52 | $4.23 |
| 2023-06-03 | $4.41 | $4.41 | $4.46 | $4.37 |
| 2023-06-04 | $4.41 | $4.25 | $4.43 | $4.19 |
| 2023-06-05 | $4.25 | $4.05 | $4.08 | $3.60 |
| 2023-06-06 | $4.05 | $4.26 | $4.33 | $4.20 |
| 2023-06-07 | $4.26 | $4.26 | $4.27 | $4.26 |
| 2023-06-09 | $4.11 | $4.14 | $4.18 | $4.08 |
| 2023-06-10 | $4.14 | $4.14 | $4.14 | $4.14 |
| 2023-09-22 | $3.85 | $3.86 | $3.87 | $3.84 |
| 2023-09-23 | $3.85 | $3.88 | $3.88 | $3.84 |
| 2023-09-24 | $3.88 | $3.87 | $3.89 | $3.83 |
| 2023-09-25 | $3.82 | $3.87 | $3.92 | $3.83 |
| 2023-09-26 | $3.88 | $3.87 | $3.89 | $3.86 |
| 2023-09-27 | $3.87 | $3.87 | $3.90 | $3.81 |
| 2023-09-28 | $3.87 | $3.71 | $3.97 | $3.63 |
| 2023-09-29 | $3.71 | $3.74 | $3.77 | $3.68 |
| 2023-09-30 | $3.74 | $3.75 | $3.77 | $3.71 |
| 2023-10-01 | $3.75 | $3.74 | $3.89 | $3.72 |
| 2023-10-02 | $3.74 | $3.75 | $3.75 | $3.74 |
| 2023-10-27 | $3.85 | $3.81 | $3.88 | $3.78 |
| 2023-10-28 | $3.81 | $3.84 | $3.86 | $3.79 |
| 2023-10-29 | $3.84 | $3.82 | $3.90 | $3.80 |
| 2023-10-30 | $3.82 | $3.83 | $3.86 | $3.79 |
| 2023-10-31 | $3.83 | $3.81 | $3.88 | $3.81 |
| 2023-11-01 | $3.81 | $3.88 | $3.96 | $3.83 |
| 2023-11-02 | $3.88 | $3.89 | $3.92 | $3.79 |
| 2023-11-03 | $3.89 | $3.86 | $3.92 | $3.83 |
| 2023-11-04 | $3.86 | $3.88 | $3.93 | $3.87 |
| 2023-11-05 | $3.88 | $3.85 | $3.92 | $3.82 |
| 2023-11-06 | $3.85 | $4.04 | $4.06 | $3.85 |
| 2023-11-07 | $4.04 | $4.03 | $4.10 | $3.93 |
| 2023-11-08 | $4.03 | $4.24 | $4.24 | $4.05 |
| 2023-11-09 | $4.24 | $4.21 | $4.36 | $4.14 |
| 2023-11-10 | $4.21 | $4.28 | $4.36 | $4.22 |
| 2023-11-11 | $4.28 | $4.21 | $4.28 | $4.18 |
| 2023-11-12 | $4.21 | $4.22 | $4.26 | $4.18 |
| 2023-11-13 | $4.22 | $4.10 | $4.16 | $4.03 |
| 2023-11-14 | $4.10 | $4.05 | $4.09 | $3.91 |
| 2023-11-15 | $4.05 | $4.21 | $4.36 | $4.18 |
| 2023-11-16 | $4.21 | $4.13 | $4.18 | $4.01 |
| 2023-11-17 | $4.13 | $4.16 | $4.20 | $4.12 |
| 2023-11-18 | $4.16 | $4.15 | $4.20 | $4.11 |
| 2023-11-19 | $4.15 | $4.22 | $4.29 | $4.20 |
| 2023-11-20 | $4.22 | $4.34 | $4.36 | $4.21 |
| 2023-11-21 | $4.34 | $4.26 | $4.26 | $4.08 |
| 2023-11-22 | $4.26 | $4.26 | $4.47 | $4.21 |
| 2023-11-23 | $4.26 | $4.34 | $4.35 | $4.22 |
| 2023-11-24 | $4.34 | $4.28 | $4.40 | $4.22 |
| 2023-11-25 | $4.28 | $4.20 | $4.29 | $4.17 |
| 2023-11-26 | $4.20 | $4.24 | $4.25 | $4.17 |
| 2023-11-27 | $4.24 | $4.21 | $4.25 | $4.14 |
| 2023-11-28 | $4.21 | $4.22 | $4.31 | $4.17 |
| 2023-11-29 | $4.22 | $4.26 | $4.28 | $4.20 |
| 2023-11-30 | $4.26 | $4.25 | $4.28 | $4.20 |
| 2023-12-01 | $4.25 | $4.29 | $4.37 | $4.27 |
| 2023-12-02 | $4.29 | $4.29 | $4.38 | $4.24 |
| 2023-12-03 | $4.29 | $4.27 | $4.36 | $4.26 |
| 2023-12-04 | $4.27 | $4.29 | $4.49 | $4.25 |
| 2023-12-05 | $4.29 | $4.30 | $4.55 | $4.27 |
| 2023-12-06 | $4.30 | $4.27 | $4.32 | $4.22 |
| 2023-12-07 | $4.27 | $4.29 | $4.31 | $4.19 |
| 2023-12-08 | $4.29 | $4.34 | $4.44 | $4.29 |
| 2023-12-09 | $4.34 | $4.47 | $4.53 | $4.29 |
| 2023-12-10 | $4.47 | $4.75 | $4.77 | $4.48 |
| 2023-12-11 | $4.75 | $4.63 | $4.64 | $4.38 |
| 2023-12-12 | $4.63 | $4.76 | $4.77 | $4.54 |
| 2023-12-13 | $4.76 | $4.69 | $4.95 | $4.57 |
| 2023-12-14 | $4.69 | $4.86 | $4.94 | $4.70 |
| 2023-12-15 | $4.86 | $5.24 | $5.45 | $4.67 |
| 2023-12-16 | $5.24 | $5.47 | $5.54 | $5.17 |
| 2023-12-17 | $5.47 | $5.10 | $5.38 | $4.86 |
| 2023-12-18 | $5.10 | $5.26 | $5.66 | $5.20 |
| 2023-12-19 | $5.26 | $5.20 | $5.29 | $5.12 |
| 2023-12-20 | $5.20 | $5.27 | $5.38 | $5.20 |
| 2023-12-21 | $5.27 | $5.30 | $5.35 | $5.24 |
| 2023-12-22 | $5.29 | $5.38 | $5.43 | $5.26 |
| 2023-12-23 | $5.38 | $5.36 | $5.37 | $5.31 |
| 2023-12-24 | $5.36 | $5.12 | $5.28 | $5.02 |
| 2023-12-25 | $5.12 | $5.16 | $5.27 | $5.15 |
| 2023-12-26 | $5.16 | $5.28 | $5.28 | $5.03 |
| 2023-12-27 | $5.28 | $5.24 | $5.40 | $5.22 |
| 2023-12-28 | $5.24 | $5.18 | $5.22 | $5.08 |
| 2023-12-29 | $5.18 | $5.20 | $5.30 | $5.08 |
| 2023-12-30 | $5.20 | $5.17 | $5.25 | $5.11 |
| 2023-12-31 | $5.17 | $5.11 | $5.19 | $5.00 |
| 2024-01-01 | $5.11 | $5.13 | $5.35 | $5.07 |
| 2024-01-02 | $5.13 | $5.13 | $5.22 | $4.97 |
| 2024-01-03 | $5.13 | $5.01 | $5.24 | $4.82 |
| 2024-01-04 | $5.01 | $5.03 | $5.22 | $4.98 |
| 2024-01-05 | $5.03 | $5.07 | $5.22 | $5.01 |
| 2024-01-06 | $5.07 | $5.10 | $5.13 | $5.04 |
| 2024-01-07 | $5.10 | $5.03 | $5.10 | $4.98 |
| 2024-01-08 | $5.03 | $5.03 | $5.03 | $5.02 |
| 2024-01-09 | $5.08 | $5.01 | $5.14 | $4.84 |
| 2024-01-10 | $5.02 | $5.14 | $5.54 | $5.05 |
| 2024-01-11 | $5.16 | $4.99 | $5.15 | $4.79 |
| 2024-01-12 | $4.99 | $4.99 | $5.11 | $4.60 |
| 2024-01-13 | $4.99 | $4.90 | $5.03 | $4.82 |
| 2024-01-14 | $4.90 | $4.86 | $4.87 | $4.70 |
| 2024-01-15 | $4.86 | $4.95 | $4.98 | $4.84 |
| 2024-01-16 | $4.95 | $4.92 | $5.04 | $4.84 |
| 2024-01-17 | $4.92 | $4.96 | $5.00 | $4.87 |
| 2024-01-18 | $4.96 | $4.81 | $4.89 | $4.65 |
| 2024-01-19 | $4.81 | $4.73 | $4.88 | $4.68 |
| 2024-01-20 | $4.73 | $4.74 | $4.76 | $4.70 |
| 2024-01-21 | $4.74 | $4.75 | $4.75 | $4.71 |
| 2024-01-22 | $4.75 | $4.68 | $4.69 | $4.51 |
| 2024-01-23 | $4.68 | $4.61 | $4.84 | $4.50 |
| 2024-01-24 | $4.61 | $4.54 | $4.65 | $4.53 |
| 2024-01-25 | $4.54 | $4.50 | $4.56 | $4.46 |
| 2024-01-26 | $4.50 | $4.67 | $4.72 | $4.59 |
| 2024-01-27 | $4.67 | $4.74 | $4.75 | $4.70 |
| 2024-01-28 | $4.74 | $4.81 | $4.82 | $4.70 |
| 2024-01-29 | $4.81 | $4.76 | $4.97 | $4.76 |
| 2024-01-30 | $4.76 | $4.74 | $4.76 | $4.61 |
| 2024-01-31 | $4.74 | $4.69 | $4.80 | $4.67 |
| 2024-02-01 | $4.69 | $4.80 | $4.86 | $4.75 |
| 2024-02-02 | $4.80 | $4.62 | $4.82 | $4.50 |
| 2024-02-03 | $4.62 | $4.82 | $4.85 | $4.52 |
| 2024-02-04 | $4.82 | $4.77 | $4.78 | $4.73 |
| 2024-02-05 | $4.77 | $4.69 | $4.79 | $4.66 |
| 2024-02-06 | $4.69 | $4.75 | $4.79 | $4.70 |
| 2024-02-07 | $4.75 | $4.81 | $4.94 | $4.80 |
| 2024-02-08 | $4.81 | $4.78 | $4.92 | $4.76 |
| 2024-02-09 | $4.78 | $4.81 | $4.98 | $4.70 |
| 2024-02-10 | $4.81 | $4.75 | $4.90 | $4.71 |
| 2024-02-11 | $4.75 | $4.72 | $4.82 | $4.69 |
| 2024-02-12 | $4.72 | $4.68 | $4.92 | $4.52 |
| 2024-02-13 | $4.68 | $4.68 | $4.75 | $4.60 |
| 2024-02-14 | $4.68 | $4.72 | $4.89 | $4.64 |
| 2024-02-15 | $4.72 | $4.73 | $4.89 | $4.63 |
| 2024-02-16 | $4.76 | $4.76 | $4.76 | $4.75 |
| 2024-02-17 | $4.73 | $4.71 | $4.77 | $4.67 |
| 2024-02-18 | $4.71 | $4.78 | $4.81 | $4.74 |
| 2024-02-19 | $4.78 | $4.74 | $4.77 | $4.71 |
| 2024-02-20 | $4.74 | $4.76 | $4.86 | $4.73 |
| 2024-02-21 | $4.76 | $4.75 | $4.85 | $4.72 |
| 2024-02-22 | $4.75 | $4.70 | $4.74 | $4.65 |
| 2024-02-23 | $4.70 | $4.71 | $4.72 | $4.65 |
| 2024-02-24 | $4.71 | $4.83 | $4.97 | $4.78 |
| 2024-02-25 | $4.83 | $4.92 | $4.98 | $4.81 |
| 2024-02-26 | $4.92 | $4.91 | $5.23 | $4.88 |
| 2024-02-27 | $4.91 | $4.98 | $5.15 | $4.94 |
| 2024-02-28 | $4.98 | $5.03 | $5.48 | $4.92 |
| 2024-02-29 | $5.03 | $5.12 | $5.15 | $4.87 |
| 2024-03-01 | $5.12 | $5.16 | $5.34 | $5.13 |
| 2024-03-02 | $5.16 | $5.47 | $5.55 | $5.13 |
| 2024-03-03 | $5.47 | $5.40 | $5.65 | $5.39 |
| 2024-03-04 | $5.40 | $5.34 | $5.84 | $5.34 |
| 2024-03-05 | $5.34 | $5.02 | $5.27 | $4.94 |
| 2024-03-06 | $5.02 | $5.16 | $5.29 | $5.05 |
| 2024-03-07 | $5.16 | $5.20 | $5.25 | $5.07 |
| 2024-03-08 | $5.20 | $5.31 | $5.41 | $5.20 |
| 2024-03-09 | $5.31 | $5.41 | $5.45 | $5.28 |
| 2024-03-10 | $5.41 | $6.06 | $6.37 | $5.29 |
| 2024-03-11 | $6.06 | $6.37 | $6.54 | $6.00 |
| 2024-03-12 | $6.37 | $6.68 | $6.79 | $6.08 |
| 2024-03-13 | $6.68 | $7.52 | $7.56 | $6.72 |
| 2024-03-14 | $7.52 | $7.17 | $7.34 | $6.74 |
| 2024-03-15 | $7.17 | $7.29 | $7.40 | $6.64 |
| 2024-03-16 | $7.29 | $6.70 | $6.98 | $6.60 |
| 2024-03-17 | $6.70 | $7.10 | $7.17 | $6.79 |
| 2024-03-18 | $7.10 | $7.09 | $7.10 | $6.82 |
| 2024-03-19 | $7.09 | $6.71 | $6.83 | $6.24 |
| 2024-03-20 | $6.71 | $7.05 | $7.54 | $7.04 |
| 2024-03-21 | $7.05 | $7.02 | $7.11 | $6.76 |
| 2024-03-22 | $7.02 | $6.91 | $6.99 | $6.57 |
| 2024-03-23 | $6.91 | $7.66 | $7.68 | $6.92 |
| 2024-03-24 | $7.66 | $8.25 | $8.64 | $8.01 |
| 2024-03-25 | $8.25 | $8.58 | $8.67 | $8.19 |
| 2024-03-26 | $8.58 | $8.69 | $8.85 | $8.19 |
| 2024-03-27 | $8.69 | $9.40 | $9.58 | $8.22 |
| 2024-03-28 | $9.40 | $10.01 | $11.59 | $7.74 |
| 2024-03-29 | $10.01 | $10.21 | $10.60 | $9.25 |
| 2024-03-30 | $10.21 | $10.33 | $10.76 | $10.08 |
| 2024-03-31 | $10.33 | $10.60 | $10.80 | $10.29 |
| 2024-04-01 | $10.60 | $9.81 | $10.40 | $9.79 |
| 2024-04-02 | $9.81 | $8.58 | $9.29 | $8.48 |
| 2024-04-03 | $8.59 | $8.57 | $8.60 | $8.56 |
Рынок
GateToken Crypto Market
| Пара | обмен |
|---|---|
| GT/USDT | biki |
| GT/USD | bitfinex |
| GT/BTC | bitmax |
| GT/ETH | bitmax |
| GT/USDT | bitmax |
| GT/BTC | coinall |
| GT/ETH | coinall |
| GT/USDT | coinall |
| GT/USDT | exx |
| GT/BTC | gateio |
| GT/USDT | gateio |
| GT/BTC | huobikorea |
| GT/HT | huobikorea |
| GT/USDT | huobikorea |
| GT/BTC | huobipro |
| GT/HT | huobipro |
| GT/USDT | huobipro |
| GT/USDT | lbank |
Description
GateToken Crypto ICO Description
GateChain is a public blockchain dedicated to blockchain assets safety and decentralized exchange. The newly invented onchain-safety- account and customizable-time –delay-recovery feature is designed to guarantee the blockchain asset safety even after the leakage or destruction of the private keys.
технология
GateToken Crypto Technology
Sorry, detailed technology about GateToken is not currently available
черты
GateToken Crypto Features
Sorry, detailed features about GateToken is not currently available
GateToken News
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения