GATE Historical Data

GATE
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.0014
+0.00%
$ 1.26 million $ 705
Mar 31, 2025 $ 0.00181
+0.00%
$ 1.62 million $ 1,372
Mar 24, 2025 $ 0.00274
+0.00%
$ 2.47 million $ 1,115
Mar 17, 2025 $ 0.00265
+0.00%
$ 2.38 million $ 2,047
Mar 10, 2025 $ 0.00292
+0.00%
$ 2.63 million $ 4,264
Mar 3, 2025 $ 0.00394
+0.00%
$ 3.54 million $ 2,768
Feb 24, 2025 $ 0.00396
+0.00%
$ 3.57 million $ 5,286
Feb 17, 2025 $ 0.00499
+0.00%
$ 4.49 million $ 5,756
Feb 10, 2025 $ 0.00576
+0.00%
$ 5.18 million $ 4,523
Feb 3, 2025 $ 0.00625
+0.00%
$ 5.63 million $ 14,645
Jan 27, 2025 $ 0.00607
+0.00%
$ 5.46 million $ 11,056
Jan 26, 2025 $ 0.00714
+0.00%
$ 6.42 million $ 6,482
Jan 25, 2025 $ 0.00652
+0.00%
$ 5.86 million $ 5,041
Jan 24, 2025 $ 0.00701
+0.00%
$ 6.31 million $ 1,003
Jan 17, 2025 $ 0.0073
+3.10%
$ -- $ 45
Jan 16, 2025 $ 0.00706
-6.04%
$ 6.36 million $ 43
Jan 15, 2025 $ 0.00755
-3.24%
$ 6.79 million $ 8,631
Jan 14, 2025 $ 0.0078
+0.39%
$ 7.02 million $ 78
Jan 13, 2025 $ 0.0074
-6.92%
$ -- $ 46
Jan 12, 2025 $ 0.00792
-0.96%
$ 7.13 million $ 324
Jan 11, 2025 $ 0.008
-1.12%
$ 7.2 million $ 460
Jan 10, 2025 $ 0.00812
+3.34%
$ 7.3 million $ 304
Jan 9, 2025 $ 0.00782
-5.28%
$ 7.04 million $ 825
Jan 8, 2025 $ 0.00826
-2.73%
$ 7.43 million $ 283
Jan 7, 2025 $ 0.00841
-10.99%
$ 7.57 million $ 1,598
Jan 6, 2025 $ 0.00946
-3.89%
$ 8.51 million $ 3,175
Jan 5, 2025 $ 0.00985
+1.83%
$ 8.87 million $ 994
Jan 4, 2025 $ 0.00964
-3.46%
$ 8.67 million $ 3,425
Jan 3, 2025 $ 0.00996
+4.31%
$ 8.96 million $ 1,200
Jan 2, 2025 $ 0.00955
+14.75%
$ 8.6 million $ 5,509
Jan 1, 2025 $ 0.00827
+0.19%
$ 7.45 million $ 116
Dec 31, 2024 $ 0.00847
+0.04%
$ 7.61 million $ 210
Dec 30, 2024 $ 0.00828
-0.83%
$ 7.45 million $ 2,351
Dec 29, 2024 $ 0.00829
-0.61%
$ 7.46 million $ 4,528
Dec 28, 2024 $ 0.00909
+1.80%
$ 8.18 million $ 6,196
Dec 27, 2024 $ 0.00888
+28.97%
$ 7.99 million $ 7,130
Dec 26, 2024 $ 0.0084
+0.65%
$ 7.56 million $ 14,612
Dec 25, 2024 $ 0.00745
-2.11%
$ 6.7 million $ 8,256
Dec 24, 2024 $ 0.00762
+5.00%
$ 6.86 million $ 9,130
Dec 23, 2024 $ 0.00729
+7.51%
$ 6.56 million $ 2,648
Dec 22, 2024 $ 0.00676
-6.60%
$ 6.08 million $ 967
Dec 21, 2024 $ 0.00733
-1.09%
$ 6.6 million $ 11,606
Dec 20, 2024 $ 0.00433
+1.27%
$ 3.9 million $ 2,965
Dec 19, 2024 $ 0.00384
-11.68%
$ 3.45 million $ 2,980
Dec 18, 2024 $ 0.00435
-10.14%
$ 3.91 million $ 1,807
Dec 17, 2024 $ 0.00482
+1.02%
$ 4.34 million $ 962
Dec 16, 2024 $ 0.00478
+1.14%
$ 4.31 million $ 7
Dec 14, 2024 $ 0.00457
-0.41%
$ -- $ 619
Dec 10, 2024 $ 0.00379
-1.35%
$ 3.41 million $ 2,715
Dec 9, 2024 $ 0.00387
-21.92%
$ 3.48 million $ 6,955
Download