GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
Today $ 6.84
+0.00%
$ 770.75 million $ 2.26 million
Yesterday $ 6.82
+0.58%
$ 768.18 million $ 2.22 million
May 28, 2026 $ 6.78
-1.36%
$ 763.7 million $ 2.68 million
May 27, 2026 $ 6.87
-1.78%
$ 774 million $ 2.32 million
May 26, 2026 $ 7
-0.71%
$ 788.2 million $ 2.7 million
May 25, 2026 $ 7.05
+0.62%
$ 793.27 million $ 1.97 million
May 24, 2026 $ 7.01
-0.28%
$ 788.96 million $ 1.47 million
May 23, 2026 $ 7.02
+0.09%
$ 791.06 million $ 2.49 million
May 22, 2026 $ 7.02
+0.14%
$ 789.95 million $ 2.2 million
May 21, 2026 $ 7.01
-0.72%
$ 789.04 million $ 2.23 million
May 20, 2026 $ 7.06
+0.89%
$ 794.83 million $ 1.94 million
May 19, 2026 $ 6.99
-1.22%
$ 787.93 million $ 1.66 million
May 18, 2026 $ 7.08
-0.77%
$ 795.32 million $ 3.59 million
May 17, 2026 $ 7.14
-0.33%
$ 804.07 million $ 1.32 million
May 16, 2026 $ 7.15
-0.97%
$ 806.92 million $ 1.25 million
May 15, 2026 $ 7.22
-1.31%
$ 813.11 million $ 2.11 million
May 14, 2026 $ 7.31
+0.68%
$ 823.8 million $ 2.15 million
May 13, 2026 $ 7.27
-0.69%
$ 818.23 million $ 2.25 million
May 12, 2026 $ 7.32
-2.52%
$ 823.91 million $ 2.19 million
May 11, 2026 $ 7.5
-0.37%
$ 845.22 million $ 2.46 million
May 10, 2026 $ 7.54
+0.99%
$ 849.73 million $ 2.46 million
May 9, 2026 $ 7.47
+1.49%
$ 841.41 million $ 1.74 million
May 8, 2026 $ 7.36
+0.70%
$ 829.07 million $ 2.53 million
May 7, 2026 $ 7.31
-2.38%
$ 823.3 million $ 6.58 million
May 6, 2026 $ 7.49
+1.55%
$ 843.4 million $ 3.07 million
May 5, 2026 $ 7.37
+0.41%
$ 830.53 million $ 2.63 million
May 4, 2026 $ 7.34
+0.50%
$ 827.17 million $ 3.83 million
May 3, 2026 $ 7.31
+0.84%
$ 823.06 million $ 2.14 million
May 2, 2026 $ 7.25
+0.08%
$ 816.17 million $ 1.39 million
May 1, 2026 $ 7.24
+0.07%
$ 815.54 million $ 2.49 million
Apr 30, 2026 $ 7.24
+0.06%
$ 815.29 million $ 1.58 million
Apr 29, 2026 $ 7.23
-0.77%
$ 833.2 million $ 1.96 million
Apr 28, 2026 $ 7.28
-0.38%
$ 838.75 million $ 1.6 million
Apr 27, 2026 $ 7.31
-0.60%
$ 842.16 million $ 3.08 million
Apr 26, 2026 $ 7.36
+0.25%
$ 845.93 million $ 1.45 million
Apr 25, 2026 $ 7.34
-0.67%
$ 845.81 million $ 1.24 million
Apr 24, 2026 $ 7.39
+0.54%
$ 851.01 million $ 3.18 million
Apr 23, 2026 $ 7.35
-0.39%
$ 846.5 million $ 1.72 million
Apr 22, 2026 $ 7.38
+1.34%
$ 850.07 million $ 2.63 million
Apr 21, 2026 $ 7.28
-0.15%
$ 838.89 million $ 2.1 million
Apr 20, 2026 $ 7.29
+2.62%
$ 839.74 million $ 3.06 million
Apr 19, 2026 $ 7.11
-1.54%
$ 819.21 million $ 2.46 million
Apr 18, 2026 $ 7.22
-0.67%
$ 831.45 million $ 2.18 million
Apr 17, 2026 $ 7.27
+0.79%
$ 836.9 million $ 2.79 million
Apr 16, 2026 $ 7.21
+1.98%
$ 829.69 million $ 3.22 million
Apr 15, 2026 $ 7.07
+4.01%
$ 813.79 million $ 3.48 million
Apr 14, 2026 $ 6.79
+0.19%
$ 782.91 million $ 3.4 million
Apr 13, 2026 $ 6.78
+3.28%
$ 780.25 million $ 2.76 million
Apr 12, 2026 $ 6.56
-2.48%
$ 755.45 million $ 2.49 million
Apr 11, 2026 $ 6.72
+0.71%
$ 775.22 million $ 2.41 million
Download