GateToken Historical Data

GT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 15, 2026 $7.07
+4.01%
$813.79 million $3.48 million
Apr 14, 2026 $6.79
+0.19%
$782.91 million $3.4 million
Apr 13, 2026 $6.78
+3.28%
$780.25 million $2.76 million
Apr 12, 2026 $6.56
-2.48%
$755.45 million $2.49 million
Apr 11, 2026 $6.72
+0.71%
$775.22 million $2.41 million
Apr 10, 2026 $6.68
+2.01%
$769.01 million $2.49 million
Apr 9, 2026 $6.55
+0.75%
$753.79 million $2.14 million
Apr 8, 2026 $6.5
-1.80%
$748.28 million $2.68 million
Apr 7, 2026 $6.62
+2.08%
$762.02 million $3.63 million
Apr 6, 2026 $6.48
-0.69%
$746.94 million $2.41 million
Apr 5, 2026 $6.53
+0.63%
$752.08 million $1.72 million
Apr 4, 2026 $6.49
+0.24%
$747.41 million $1.47 million
Apr 3, 2026 $6.47
+0.30%
$745.59 million $2.59 million
Apr 2, 2026 $6.45
-2.00%
$743.32 million $2.33 million
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