GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 1, 2026 $ 6.59
-0.06%
$ 758.47 million $ 2.24 million
Mar 31, 2026 $ 6.59
+0.45%
$ 758.92 million $ 2.46 million
Mar 30, 2026 $ 6.56
+0.83%
$ 755.48 million $ 2.53 million
Mar 29, 2026 $ 6.5
-0.31%
$ 749.24 million $ 1.7 million
Mar 28, 2026 $ 6.53
+0.94%
$ 751.56 million $ 1.47 million
Mar 27, 2026 $ 6.46
-1.85%
$ 744.58 million $ 2.81 million
Mar 26, 2026 $ 6.59
-2.67%
$ 758.61 million $ 1.95 million
Mar 25, 2026 $ 6.77
+0.87%
$ 779.4 million $ 1.88 million
Mar 24, 2026 $ 6.71
-1.14%
$ 772.68 million $ 3.53 million
Mar 23, 2026 $ 6.79
+2.74%
$ 781.55 million $ 3 million
Mar 22, 2026 $ 6.6
-1.35%
$ 761.23 million $ 1.96 million
Mar 21, 2026 $ 6.69
-0.84%
$ 770.24 million $ 1.42 million
Mar 20, 2026 $ 6.75
-0.72%
$ 778.06 million $ 2.11 million
Mar 19, 2026 $ 6.8
-2.68%
$ 782.82 million $ 2.6 million
Mar 18, 2026 $ 6.99
-2.10%
$ 804.98 million $ 3.37 million
Mar 17, 2026 $ 7.14
-3.46%
$ 821.99 million $ 2.1 million
Mar 16, 2026 $ 7.39
+2.52%
$ 851.41 million $ 2.7 million
Mar 15, 2026 $ 7.21
+0.72%
$ 830.5 million $ 1.39 million
Mar 14, 2026 $ 7.16
+1.54%
$ 824.56 million $ 1.52 million
Mar 13, 2026 $ 7.05
+0.40%
$ 812.01 million $ 2.58 million
Mar 12, 2026 $ 7.03
+0.12%
$ 809.37 million $ 1.51 million
Mar 11, 2026 $ 7.02
+0.04%
$ 808.01 million $ 1.6 million
Mar 10, 2026 $ 7.01
+0.30%
$ 807.46 million $ 1.88 million
Mar 9, 2026 $ 6.99
+0.52%
$ 803.72 million $ 1.95 million
Mar 8, 2026 $ 6.96
-0.32%
$ 801.19 million $ 1.71 million
Mar 7, 2026 $ 6.98
+0.15%
$ 803.76 million $ 1.51 million
Mar 6, 2026 $ 6.97
-2.58%
$ 802.53 million $ 2.6 million
Mar 5, 2026 $ 7.15
-1.65%
$ 823.76 million $ 7.49 million
Mar 4, 2026 $ 7.27
+5.15%
$ 837.55 million $ 3.83 million
Mar 3, 2026 $ 6.91
-1.65%
$ 796.28 million $ 1.86 million
Mar 2, 2026 $ 7.03
+1.98%
$ 809.64 million $ 2.53 million
Mar 1, 2026 $ 6.89
-1.46%
$ 793.93 million $ 2.24 million
Feb 28, 2026 $ 6.99
+0.12%
$ 805.67 million $ 2.95 million
Feb 27, 2026 $ 6.99
-2.35%
$ 804.19 million $ 3.32 million
Feb 26, 2026 $ 7.15
+0.06%
$ 824.03 million $ 1.51 million
Feb 25, 2026 $ 7.15
+5.02%
$ 823.47 million $ 3.5 million
Feb 24, 2026 $ 6.81
-0.22%
$ 784.09 million $ 2.65 million
Feb 23, 2026 $ 6.82
-4.38%
$ 785.29 million $ 7.01 million
Feb 22, 2026 $ 7.13
-1.58%
$ 821.24 million $ 1.09 million
Feb 21, 2026 $ 7.24
+1.36%
$ 834.44 million $ 1.13 million
Feb 20, 2026 $ 7.15
+1.28%
$ 823.29 million $ 1.58 million
Feb 19, 2026 $ 7.06
-0.33%
$ 810.43 million $ 1.41 million
Feb 18, 2026 $ 7.08
-1.91%
$ 815.28 million $ 1.44 million
Feb 17, 2026 $ 7.22
-0.50%
$ 831.46 million $ 1.42 million
Feb 16, 2026 $ 7.25
+1.49%
$ 834.11 million $ 1.59 million
Feb 15, 2026 $ 7.15
-1.57%
$ 823.06 million $ 1.69 million
Feb 14, 2026 $ 7.26
+2.61%
$ 836.48 million $ 2.01 million
Feb 13, 2026 $ 7.08
+1.58%
$ 815.18 million $ 1.96 million
Feb 12, 2026 $ 6.97
+2.03%
$ 802.52 million $ 2.2 million
Feb 11, 2026 $ 6.83
-1.63%
$ 786.54 million $ 2.62 million