GateToken Historical Data

GT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 2026 $6.5
-3.18%
$731.98 million $5.43 million
Jun 3, 2026 $6.71
-1.10%
$756 million $3.78 million
Jun 2, 2026 $6.79
-3.15%
$764.4 million $4.11 million
Jun 1, 2026 $7.01
-2.25%
$789.25 million $4.52 million
May 31, 2026 $7.17
+2.53%
$807.15 million $4.44 million
May 30, 2026 $7
+2.57%
$788.52 million $1.86 million
May 29, 2026 $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