GateToken Historical Data

GT Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2026 $ 6.94
-0.65%
$ 799.6 million $ 1.92 million
Feb 9, 2026 $ 6.99
-0.72%
$ 805.1 million $ 2.43 million
Feb 8, 2026 $ 7.04
-1.22%
$ 810.63 million $ 2.53 million
Feb 7, 2026 $ 7.12
+1.78%
$ 820.63 million $ 3.03 million
Feb 6, 2026 $ 7
+8.04%
$ 806.75 million $ 5.4 million
Feb 5, 2026 $ 6.49
-14.53%
$ 747.22 million $ 7.53 million
Feb 4, 2026 $ 7.59
-5.22%
$ 874.06 million $ 6.29 million
Feb 3, 2026 $ 8.01
-4.18%
$ 922.38 million $ 3.38 million
Feb 2, 2026 $ 8.36
+2.12%
$ 962.19 million $ 6.31 million
Feb 1, 2026 $ 8.18
-3.93%
$ 942.62 million $ 4.03 million
Jan 31, 2026 $ 8.52
-8.31%
$ 981.21 million $ 6.42 million
Jan 30, 2026 $ 9.29
-2.81%
$ 1.07 billion $ 3.72 million
Jan 29, 2026 $ 9.56
-4.16%
$ 1.1 billion $ 4.01 million
Jan 28, 2026 $ 9.97
-0.13%
$ 1.15 billion $ 2.98 million
Jan 27, 2026 $ 9.99
+1.61%
$ 1.15 billion $ 2.45 million
Jan 26, 2026 $ 9.83
+1.81%
$ 1.13 billion $ 3.24 million
Jan 25, 2026 $ 9.65
-2.26%
$ 1.11 billion $ 2.8 million
Jan 24, 2026 $ 9.88
-0.79%
$ 1.14 billion $ 1.15 million
Jan 23, 2026 $ 9.96
+0.10%
$ 1.15 billion $ 3 million
Jan 22, 2026 $ 9.95
+0.06%
$ 1.15 billion $ 2.87 million
Jan 21, 2026 $ 9.94
+2.31%
$ 1.14 billion $ 4.56 million
Jan 20, 2026 $ 9.72
-3.20%
$ 1.12 billion $ 4.39 million
Jan 19, 2026 $ 10.04
-1.86%
$ 1.16 billion $ 3.53 million
Jan 18, 2026 $ 10.23
-1.24%
$ 1.18 billion $ 1.79 million
Jan 17, 2026 $ 10.36
-0.21%
$ 1.19 billion $ 5.51 million
Jan 16, 2026 $ 10.38
+0.42%
$ 1.2 billion $ 38.24 million
Jan 15, 2026 $ 10.33
-2.11%
$ 806.16 million $ 4.33 million
Jan 14, 2026 $ 10.56
-0.86%
$ 823.54 million $ 5.26 million
Jan 13, 2026 $ 10.65
+3.27%
$ 830.5 million $ 5.27 million
Jan 12, 2026 $ 10.31
-0.07%
$ 804.24 million $ 3.48 million
Jan 11, 2026 $ 10.32
+0.92%
$ 804.74 million $ 2.04 million
Jan 10, 2026 $ 10.22
-0.42%
$ 797.4 million $ 1.79 million
Jan 9, 2026 $ 10.26
+0.29%
$ 800.73 million $ 3.24 million
Jan 8, 2026 $ 10.23
-1.39%
$ 798.41 million $ 3.46 million
Jan 7, 2026 $ 10.38
-2.19%
$ 832.17 million $ 3.49 million
Jan 6, 2026 $ 10.61
-0.32%
$ 850.78 million $ 4.1 million
Jan 5, 2026 $ 10.65
+1.24%
$ 853.48 million $ 3.89 million