GateToken Historical Data

GT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 10.89
-0.53%
$ 1.29 billion $ 3.39 million
Nov 15, 2025 $ 10.94
+1.93%
$ 1.28 billion $ 2.77 million
Nov 14, 2025 $ 10.82
-3.76%
$ 1.26 billion $ 7.04 million
Nov 13, 2025 $ 11.28
-2.65%
$ 1.32 billion $ 5.33 million
Nov 12, 2025 $ 11.62
-1.40%
$ 1.36 billion $ 2.16 million
Nov 11, 2025 $ 11.78
-3.91%
$ 1.38 billion $ 3.21 million
Nov 10, 2025 $ 12.26
+0.33%
$ 1.44 billion $ 5.09 million
Nov 9, 2025 $ 12.22
+2.33%
$ 1.43 billion $ 4.17 million
Nov 8, 2025 $ 11.94
-0.76%
$ 1.4 billion $ 4.25 million
Nov 7, 2025 $ 12.03
+5.42%
$ 1.41 billion $ 7.12 million
Nov 6, 2025 $ 11.42
-5.21%
$ 1.34 billion $ 5.63 million
Nov 5, 2025 $ 12.04
+2.73%
$ 1.41 billion $ 7.05 million
Nov 4, 2025 $ 11.73
-2.31%
$ 1.38 billion $ 9.9 million
Nov 3, 2025 $ 12
-8.83%
$ 1.41 billion $ 8.53 million
Nov 2, 2025 $ 13.17
+0.14%
$ 1.55 billion $ 4.33 million
Nov 1, 2025 $ 13.15
-0.94%
$ 1.54 billion $ 2.27 million
Oct 31, 2025 $ 13.05
-1.71%
$ 1.56 billion $ 5.72 million
Oct 30, 2025 $ 13.05
-9.72%
$ 1.56 billion $ 11.38 million
Oct 29, 2025 $ 14.46
-3.03%
$ 1.7 billion $ 6.04 million
Oct 28, 2025 $ 14.91
-2.75%
$ 1.75 billion $ 5.53 million
Oct 27, 2025 $ 15.33
-1.18%
$ 1.8 billion $ 5.14 million
Oct 26, 2025 $ 15.52
-0.21%
$ 1.82 billion $ 3.51 million
Oct 25, 2025 $ 15.55
-0.60%
$ 1.83 billion $ 2.59 million
Oct 24, 2025 $ 15.65
-1.92%
$ 1.84 billion $ 3.63 million
Oct 23, 2025 $ 15.92
+2.03%
$ 1.87 billion $ 3.69 million
Oct 22, 2025 $ 15.6
-1.74%
$ 1.83 billion $ 4.32 million
Oct 21, 2025 $ 15.88
-0.22%
$ 1.9 billion $ 5.93 million
Oct 20, 2025 $ 15.94
-0.26%
$ 1.9 billion $ 5.54 million
Oct 19, 2025 $ 15.99
+0.45%
$ 1.91 billion $ 3.7 million
Oct 18, 2025 $ 15.97
+2.21%
$ 1.9 billion $ 3.95 million
Oct 17, 2025 $ 15.63
-0.97%
$ 1.87 billion $ 6.96 million
Oct 16, 2025 $ 15.78
-1.34%
$ 1.88 billion $ 5.65 million
Oct 15, 2025 $ 16
-1.14%
$ 1.91 billion $ 7.62 million
Oct 14, 2025 $ 16.2
-2.11%
$ 1.93 billion $ 7.58 million
Oct 13, 2025 $ 16.54
-0.79%
$ 1.98 billion $ 5.45 million
Oct 12, 2025 $ 16.68
+4.88%
$ 1.99 billion $ 18.07 million
Oct 11, 2025 $ 15.9
+4.17%
$ 1.9 billion $ 17.71 million
Oct 10, 2025 $ 15.25
-5.86%
$ 1.82 billion $ 8.52 million
Oct 9, 2025 $ 16.2
-2.63%
$ 1.94 billion $ 14.45 million
Oct 8, 2025 $ 16.64
+0.39%
$ 1.99 billion $ 13.68 million
Oct 7, 2025 $ 16.57
-2.90%
$ 1.98 billion $ 15.06 million
Oct 6, 2025 $ 17.07
+0.68%
$ 2.04 billion $ 10.04 million
Oct 5, 2025 $ 16.96
+0.04%
$ 2.03 billion $ 11.34 million
Oct 4, 2025 $ 16.95
-2.74%
$ 2.02 billion $ 13.5 million
Oct 3, 2025 $ 17.08
+3.73%
$ 2.08 billion $ 16.75 million
Oct 2, 2025 $ 16.47
+0.89%
$ 1.97 billion $ 13.41 million
Oct 1, 2025 $ 16.33
-0.02%
$ 1.95 billion $ 12.36 million
Sep 30, 2025 $ 16.21
-2.93%
$ 1.95 billion $ 11.5 million
Sep 29, 2025 $ 16.7
+0.90%
$ 1.99 billion $ 8.6 million
Sep 28, 2025 $ 16.48
+3.17%
$ 1.98 billion $ 8.03 million