GATE Historical Data

GATE
Download
Date Close Price change Market cap Trading volume
Apr 2025 $ 0.0014
+0.00%
$ -- $ 705
Mar 2025 $ 0.00181
-54.13%
$ 1.62 million $ 11,566
Feb 2025 $ 0.00396
-36.65%
$ -- $ 30,210
Jan 2025 $ 0.00607
-26.54%
$ -- $ 50,637
Dec 2024 $ 0.00828
+69.38%
$ 7.61 million $ 106,430
Nov 2024 $ 0.00461
+6.81%
$ -- $ 14,536
Oct 2024 $ 0.00493
-13.75%
$ -- $ 16,962
Sep 2024 $ 0.00695
+117.20%
$ -- $ 52,361
Aug 2024 $ 0.0039
-40.39%
$ -- $ 21,464
Jul 2024 $ 0.00784
+132.32%
$ -- $ 65,896
Jun 2024 $ 0.00324
-13.49%
$ -- $ 45,014
May 2024 $ 0.00315
-0.62%
$ -- $ 5,083
Apr 2024 $ 0.00322
-15.37%
$ -- $ 15,231
Mar 2024 $ 0.00608
-8.36%
$ -- $ 15,090
Feb 2024 $ 0.00665
+44.24%
$ 5.98 million $ 73,072
Jan 2024 $ 0.00225
+17.52%
$ -- $ 13,206
Dec 2023 $ 0.00254
-23.80%
$ -- $ 20,325
Oct 2023 $ 0.00152
+48.45%
$ -- $ 10,436
Sep 2023 $ 0.00218
-7.41%
$ -- $ 13,278
Aug 2023 $ 0.00277
-10.30%
$ -- $ 31,682
Jul 2023 $ 0.00318
+0.15%
$ -- $ 11,688
Feb 2023 $ 0.00473
+2.28%
$ -- $ 0
Jan 2023 $ 0.00718
-62.75%
$ -- $ 60,291
Dec 2022 $ 0.0193
+43.30%
$ 17.36 million $ 207,876
Nov 2022 $ 0.0125
+26.15%
$ -- $ 32,125
Sep 2022 $ 0.00426
-0.51%
$ -- $ 2,210
Aug 2022 $ 0.00427
-49.15%
$ 3.85 million $ 12,462
Jul 2022 $ 0.0084
+30.61%
$ 7.56 million $ 7,978
Jun 2022 $ 0.0074
+0.00%
$ 6.66 million $ 64
Download