GATE Historical Data

GATE Page 2
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.00437
-0.40%
$ 3.93 million $ 7,460
Dec 7, 2024 $ 0.00439
-9.67%
$ 3.95 million $ 12,507
Dec 6, 2024 $ 0.00487
-0.32%
$ 4.38 million $ 30
Nov 29, 2024 $ 0.00461
+1.68%
$ -- $ 29
Nov 28, 2024 $ 0.00455
-0.99%
$ 4.1 million $ 29
Nov 27, 2024 $ 0.00462
+1.38%
$ 4.16 million $ 2,395
Nov 26, 2024 $ 0.00454
-3.50%
$ 4.08 million $ 56
Nov 25, 2024 $ 0.00456
-3.06%
$ -- $ 1,167
Nov 3, 2024 $ 0.00507
-1.67%
$ 4.57 million $ 1,927
Nov 2, 2024 $ 0.00516
+19.34%
$ 4.64 million $ 8,933
Oct 26, 2024 $ 0.00493
+1.37%
$ -- $ 148
Oct 25, 2024 $ 0.00483
-5.98%
$ 4.35 million $ 145
Oct 24, 2024 $ 0.00489
-19.38%
$ 4.41 million $ 6,641
Oct 23, 2024 $ 0.00607
+6.62%
$ 5.47 million $ 2,298
Oct 2, 2024 $ 0.00571
-0.29%
$ -- $ 3,862
Oct 1, 2024 $ 0.00572
+0.10%
$ 5.15 million $ 3,868
Sep 25, 2024 $ 0.00695
-1.21%
$ -- $ 2,081
Sep 24, 2024 $ 0.00704
-9.24%
$ 6.33 million $ 6,515
Sep 22, 2024 $ 0.00709
-0.94%
$ -- $ 6,309
Sep 21, 2024 $ 0.00715
+18.35%
$ 6.44 million $ 8,771
Sep 12, 2024 $ 0.00425
+1.86%
$ 3.82 million $ 8,781
Sep 11, 2024 $ 0.00417
+0.03%
$ 3.75 million $ 8,620
Sep 7, 2024 $ 0.00319
+1.94%
$ -- $ 5,650
Sep 6, 2024 $ 0.00313
-2.15%
$ 2.82 million $ 5,632
Aug 31, 2024 $ 0.0039
+0.59%
$ -- $ 2,187
Aug 30, 2024 $ 0.00388
-0.39%
$ 3.49 million $ 2,188
Aug 3, 2024 $ 0.00619
-0.46%
$ -- $ 8,517
Aug 2, 2024 $ 0.00622
-4.86%
$ 5.6 million $ 8,571
Jul 31, 2024 $ 0.00784
+1.20%
$ -- $ 2,030
Jul 30, 2024 $ 0.00774
-1.91%
$ 6.97 million $ 2,034
Jul 23, 2024 $ 0.00915
+1.21%
$ 8.23 million $ 3,155
Jul 22, 2024 $ 0.00904
-10.46%
$ 8.14 million $ 3,109
Jul 21, 2024 $ 0.0101
-4.90%
$ 9.08 million $ 13,499
Jul 20, 2024 $ 0.0106
+20.11%
$ 9.55 million $ 2,647
Jul 19, 2024 $ 0.00883
+30.03%
$ 7.95 million $ 19,564
Jul 18, 2024 $ 0.0068
+0.41%
$ 6.12 million $ 9,487
Jul 16, 2024 $ 0.00504
-0.34%
$ -- $ 3,745
Jul 15, 2024 $ 0.00505
+47.98%
$ 4.55 million $ 3,752
Jul 14, 2024 $ 0.00342
+1.44%
$ 3.08 million $ 2,875
Jun 18, 2024 $ 0.00324
-3.39%
$ -- $ 4,508
Jun 17, 2024 $ 0.00335
-0.35%
$ 3.02 million $ 4,661
Jun 10, 2024 $ 0.00347
-1.03%
$ 3.12 million $ 6,919
Jun 9, 2024 $ 0.00329
+12.68%
$ 2.96 million $ 12,250
Jun 5, 2024 $ 0.00379
+0.00%
$ -- $ 8,338
Jun 4, 2024 $ 0.00379
+1.20%
$ 3.41 million $ 8,339
May 30, 2024 $ 0.00315
+0.05%
$ -- $ 2,542
May 29, 2024 $ 0.00315
-0.62%
$ 2.84 million $ 2,541
Apr 6, 2024 $ 0.00322
+0.37%
$ -- $ 5,685
Apr 5, 2024 $ 0.00321
-15.13%
$ 2.89 million $ 5,666
Apr 4, 2024 $ 0.00379
-0.58%
$ 3.41 million $ 3,879