GATE Historical Data

GATE Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.00608
+4.00%
$ 5.47 million $ 3,421
Mar 10, 2024 $ 0.00585
-0.57%
$ 5.26 million $ 3,284
Mar 2, 2024 $ 0.00565
-0.40%
$ -- $ 3,060
Mar 1, 2024 $ 0.00567
-14.50%
$ 5.1 million $ 5,326
Feb 29, 2024 $ 0.00665
-14.61%
$ 5.98 million $ 3,855
Feb 28, 2024 $ 0.00777
+37.80%
$ 6.99 million $ 17,853
Feb 27, 2024 $ 0.00521
+2.59%
$ 4.69 million $ 2,295
Feb 26, 2024 $ 0.00508
-32.50%
$ 4.57 million $ 21,505
Feb 25, 2024 $ 0.00739
+2.40%
$ -- $ 3,078
Feb 24, 2024 $ 0.00722
-13.77%
$ 6.5 million $ 4,973
Feb 23, 2024 $ 0.00838
+12.81%
$ 7.54 million $ 2,924
Feb 22, 2024 $ 0.00743
-3.55%
$ 6.69 million $ 5,757
Feb 15, 2024 $ 0.00477
+2.25%
$ -- $ 5,472
Feb 14, 2024 $ 0.00467
+1.34%
$ 4.2 million $ 5,361
Jan 27, 2024 $ 0.00225
+0.20%
$ 2.03 million $ 3,904
Jan 26, 2024 $ 0.00225
+0.30%
$ 2.02 million $ 3,894
Jan 11, 2024 $ 0.00207
-0.14%
$ -- $ 2,702
Jan 10, 2024 $ 0.00208
+8.54%
$ 1.87 million $ 2,706
Dec 8, 2023 $ 0.00254
+0.04%
$ 2.29 million $ 6,092
Dec 7, 2023 $ 0.00254
+0.45%
$ 2.28 million $ 9,260
Dec 4, 2023 $ 0.00339
+2.29%
$ 3.05 million $ 2,517
Dec 3, 2023 $ 0.00332
-0.43%
$ 2.99 million $ 2,456
Oct 25, 2023 $ 0.00152
+0.12%
$ 1.37 million $ 3,204
Oct 24, 2023 $ 0.00152
-0.09%
$ 1.37 million $ 3,202
Oct 19, 2023 $ 0.001
-1.01%
$ -- $ 2,005
Oct 18, 2023 $ 0.00101
-1.10%
$ 911,644 $ 2,026
Sep 30, 2023 $ 0.00218
+0.36%
$ -- $ 5,425
Sep 29, 2023 $ 0.00218
-10.56%
$ 1.96 million $ 5,407
Sep 28, 2023 $ 0.00243
+3.15%
$ 2.19 million $ 2,447
Aug 20, 2023 $ 0.00277
+0.99%
$ 2.49 million $ 2,279
Aug 19, 2023 $ 0.00274
+0.09%
$ 2.47 million $ 2,256
Aug 18, 2023 $ 0.00244
-1.05%
$ 2.19 million $ 2,554
Aug 17, 2023 $ 0.00246
-2.30%
$ 2.22 million $ 9,221
Aug 16, 2023 $ 0.00325
-0.06%
$ -- $ 3,074
Aug 15, 2023 $ 0.00326
+2.71%
$ 2.93 million $ 3,076
Aug 14, 2023 $ 0.00317
+3.10%
$ 2.85 million $ 4,165
Aug 13, 2023 $ 0.00307
-0.47%
$ 2.77 million $ 5,056
Jul 26, 2023 $ 0.00318
-0.02%
$ 2.87 million $ 4,796
Jul 25, 2023 $ 0.0032
+0.61%
$ 2.88 million $ 6,892
Feb 23, 2023 $ 0.00473
-0.36%
$ -- $ 0
Feb 22, 2023 $ 0.00475
+2.60%
$ 4.27 million $ 0
Jan 24, 2023 $ 0.00718
-0.27%
$ -- $ 2
Jan 23, 2023 $ 0.00721
-1.93%
$ 6.49 million $ 2
Jan 20, 2023 $ 0.0169
+0.33%
$ -- $ 1
Jan 19, 2023 $ 0.0168
-18.90%
$ 15.15 million $ 1
Jan 18, 2023 $ 0.0165
+1.04%
$ -- $ 973
Jan 17, 2023 $ 0.0164
-28.44%
$ 14.73 million $ 34,134
Jan 16, 2023 $ 0.0229
+3.90%
$ 20.62 million $ 967
Jan 15, 2023 $ 0.022
+1.97%
$ 19.83 million $ 1,099
Jan 14, 2023 $ 0.0216
+10.94%
$ 19.45 million $ 1,948