GateChainToken Historical Data - GTETH

Name	Symbol	Market	Market Cap ($)	Algorithm
GateChainToken	GTETH	Crypto	1,075,913,818	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.00000280	-0.10%	0.002764	0.002756	0.00277

Open	High	Low	Prev. Close	52 Week Range
0.002767	0.00278	0.002756	0.002767	0.001315 - 0.003232

Exchange	Time	Size	Trade Price	Currency
GATE	05:48:27	1.96	0.002764	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.53	552.84	GT	GTEUR	GTGBP	GTBTC

GTETH Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002612	0.002809	0.002519	2,167.48	0.000152	5.83%
1 Month	0.002332	0.002809	0.002093	3,371.00	0.000432	18.53%
3 Months	0.001688	0.003232	0.001315	5,868.95	0.001076	63.71%
6 Months	0.002054	0.003232	0.001315	5,419.55	0.00071	34.56%
1 Year	0.002763	0.003232	0.001315	4,407.05	0.00000050	0.02%
3 Years	0.001309	0.004	0.001274	5,915.79	0.001455	111.14%
5 Years	0.001309	0.004	0.001274	5,915.79	0.001455	111.14%

GTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.00277	-0.000028	-1.00%	0.002796	0.002796	0.002755	1,801.00
May 10 2024	0.002798	0.000089	3.28%	0.002705	0.002809	0.002703	1,381.00
May 09 2024	0.002709	0.000012	0.44%	0.002679	0.002741	0.002679	2,053.00
May 08 2024	0.002697	0.000012	0.45%	0.002681	0.002741	0.002666	1,541.00
May 07 2024	0.002685	0.000027	1.02%	0.002657	0.002693	0.002614	1,827.00
May 06 2024	0.002657	0.000057	2.19%	0.002599	0.002674	0.002562	3,729.00
May 05 2024	0.002601	-0.000011	-0.42%	0.002612	0.002628	0.002519	2,837.00
May 04 2024	0.002612	0.000023	0.89%	0.002589	0.002618	0.002496	2,618.00
May 03 2024	0.002589	-0.00000300	-0.12%	0.002592	0.002621	0.002488	2,582.00
May 02 2024	0.002592	0.000035	1.37%	0.002557	0.002607	0.002538	2,198.00
May 01 2024	0.002557	0.00005	1.99%	0.002517	0.002592	0.002483	4,261.00
Apr 30 2024	0.002506	0.000065	2.66%	0.002442	0.00254	0.002408	4,720.00
Apr 29 2024	0.002442	0.00000500	0.21%	0.002302	0.002503	0.002297	6,367.00
Apr 28 2024	0.002437	0.000024	0.99%	0.002413	0.00244	0.002371	3,601.00
Apr 27 2024	0.002413	-0.000012	-0.49%	0.002426	0.002466	0.002332	4,579.00
Apr 26 2024	0.002426	0.000026	1.08%	0.0024	0.002472	0.0024	2,279.00
Apr 25 2024	0.0024	-0.000031	-1.28%	0.002429	0.002467	0.002352	4,220.00
Apr 24 2024	0.002431	0.00009	3.85%	0.00234	0.002436	0.00231	5,200.00
Apr 23 2024	0.00234	0.00001	0.43%	0.00233	0.00239	0.00231	4,910.00
Apr 22 2024	0.00233	0.000095	4.25%	0.002302	0.002503	0.002188	4,875.00
Apr 21 2024	0.002235	-0.00000500	-0.22%	0.002239	0.002265	0.002177	2,121.00
Apr 20 2024	0.002239	0.00000200	0.09%	0.002229	0.00228	0.002205	2,057.00
Apr 19 2024	0.002237	0.000035	1.59%	0.002202	0.002254	0.002151	3,326.00
Apr 18 2024	0.002202	-0.000028	-1.26%	0.00223	0.002252	0.002093	3,813.00
Apr 17 2024	0.00223	0.000021	0.95%	0.002209	0.002285	0.002168	3,085.00
Apr 16 2024	0.002209	-0.000038	-1.69%	0.002247	0.002286	0.002172	3,402.00
Apr 15 2024	0.002247	-0.000041	-1.79%	0.002282	0.002292	0.002204	4,744.00
Apr 14 2024	0.002288	-0.000044	-1.89%	0.002332	0.002396	0.002216	4,247.00
Apr 13 2024	0.002332	0.000039	1.70%	0.002293	0.00237	0.002097	5,165.00
Apr 12 2024	0.002293	0.000011	0.48%	0.002271	0.002361	0.002202	4,155.00