GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
Today $ 6.47
+0.00%
$ 712.22 million $ 1.21 million
Yesterday $ 6.48
-0.26%
$ 713.6 million $ 1.37 million
Aug 1, 2026 $ 6.5
-0.25%
$ 715.56 million $ 1.18 million
Jul 31, 2026 $ 6.52
+0.01%
$ 716.8 million $ 1.43 million
Jul 30, 2026 $ 6.52
+0.30%
$ 716.93 million $ 2.13 million
Jul 29, 2026 $ 6.5
-1.33%
$ 714.92 million $ 2.19 million
Jul 28, 2026 $ 6.58
-0.70%
$ 722.73 million $ 2.99 million
Jul 27, 2026 $ 6.63
-0.93%
$ 729.5 million $ 2.54 million
Jul 26, 2026 $ 6.69
+0.33%
$ 736.48 million $ 1.7 million
Jul 25, 2026 $ 6.67
+0.35%
$ 734.19 million $ 1.66 million
Jul 24, 2026 $ 6.65
-0.37%
$ 731.54 million $ 2.37 million
Jul 23, 2026 $ 6.67
-0.03%
$ 734.47 million $ 2.08 million
Jul 22, 2026 $ 6.67
-0.95%
$ 734.49 million $ 2.29 million
Jul 21, 2026 $ 6.74
-0.13%
$ 743.88 million $ 4.11 million
Jul 20, 2026 $ 6.75
+0.36%
$ 742.51 million $ 2.83 million
Jul 19, 2026 $ 6.72
-0.47%
$ 737.38 million $ 1.82 million
Jul 18, 2026 $ 6.75
+0.95%
$ 743.31 million $ 1.38 million
Jul 17, 2026 $ 6.69
-0.45%
$ 736.23 million $ 2.65 million
Jul 16, 2026 $ 6.72
+0.04%
$ 739.67 million $ 2.19 million
Jul 15, 2026 $ 6.72
-0.35%
$ 739.96 million $ 2.51 million
Jul 14, 2026 $ 6.74
+1.29%
$ 741.95 million $ 2.14 million
Jul 13, 2026 $ 6.66
-0.44%
$ 732.64 million $ 2.42 million
Jul 12, 2026 $ 6.69
-0.16%
$ 735.83 million $ 2.34 million
Jul 11, 2026 $ 6.7
-1.59%
$ 737.24 million $ 5.35 million
Jul 10, 2026 $ 6.81
+1.14%
$ 749.01 million $ 2.96 million
Jul 9, 2026 $ 6.73
+1.83%
$ 740.17 million $ 2.5 million
Jul 8, 2026 $ 6.61
-3.18%
$ 727.17 million $ 2.98 million
Jul 7, 2026 $ 6.82
+0.68%
$ 768.59 million $ 2.39 million
Jul 6, 2026 $ 6.78
+0.70%
$ 763.41 million $ 3.6 million
Jul 5, 2026 $ 6.73
-0.58%
$ 758.1 million $ 1.97 million
Jul 4, 2026 $ 6.77
+1.17%
$ 762.43 million $ 2.05 million
Jul 3, 2026 $ 6.69
+0.60%
$ 752.99 million $ 2.2 million
Jul 2, 2026 $ 6.65
+1.50%
$ 749.36 million $ 2.67 million
Jul 1, 2026 $ 6.56
+0.87%
$ 738.43 million $ 2.68 million
Jun 30, 2026 $ 6.5
-2.52%
$ 732 million $ 2.31 million
Jun 29, 2026 $ 6.67
+2.14%
$ 750.88 million $ 4 million
Jun 28, 2026 $ 6.53
-1.10%
$ 735.13 million $ 1.81 million
Jun 27, 2026 $ 6.6
+0.63%
$ 742.45 million $ 1.31 million
Jun 26, 2026 $ 6.56
+0.88%
$ 738.69 million $ 2.61 million
Jun 25, 2026 $ 6.5
-0.92%
$ 732.24 million $ 3.61 million
Jun 24, 2026 $ 6.56
-1.66%
$ 739.17 million $ 3.41 million
Jun 23, 2026 $ 6.67
-1.25%
$ 751.65 million $ 2.63 million
Jun 22, 2026 $ 6.76
+1.35%
$ 761.18 million $ 3.49 million
Jun 21, 2026 $ 6.67
-0.76%
$ 751.01 million $ 2.55 million
Jun 20, 2026 $ 6.71
+1.25%
$ 755.55 million $ 1.73 million
Jun 19, 2026 $ 6.63
+1.29%
$ 746.71 million $ 2.19 million
Jun 18, 2026 $ 6.55
-2.91%
$ 737.19 million $ 3.86 million
Jun 17, 2026 $ 6.74
-1.97%
$ 758.79 million $ 2.82 million
Jun 16, 2026 $ 6.87
+0.01%
$ 774.01 million $ 2.7 million
Jun 15, 2026 $ 6.87
+1.29%
$ 773.89 million $ 5.39 million
Download