GateToken Historical Data

GT Page 5
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 2026 $ 10.51
+0.31%
$ 842.43 million $ 3.29 million
Jan 3, 2026 $ 10.48
-0.37%
$ 839.83 million $ 2.24 million
Jan 2, 2026 $ 10.51
+1.14%
$ 842.93 million $ 4.06 million
Jan 1, 2026 $ 10.4
+0.49%
$ 833.43 million $ 1.87 million
Dec 31, 2025 $ 10.35
-0.43%
$ 829.35 million $ 3.1 million
Dec 30, 2025 $ 10.37
+0.48%
$ 832.98 million $ 2.82 million
Dec 29, 2025 $ 10.33
+0.04%
$ 829.15 million $ 3.77 million
Dec 28, 2025 $ 10.33
-0.09%
$ 828.14 million $ 1.53 million
Dec 27, 2025 $ 10.32
+0.27%
$ 829.19 million $ 1.22 million
Dec 26, 2025 $ 10.28
+1.31%
$ 824.83 million $ 3.1 million
Dec 25, 2025 $ 10.15
-0.91%
$ 813.63 million $ 1.7 million
Dec 24, 2025 $ 10.26
+0.41%
$ 820.95 million $ 2.48 million
Dec 23, 2025 $ 10.18
-1.82%
$ 818.42 million $ 3.07 million
Dec 22, 2025 $ 10.34
+0.41%
$ 830.04 million $ 4.85 million
Dec 21, 2025 $ 10.27
-0.02%
$ 824.37 million $ 2.43 million
Dec 20, 2025 $ 10.29
+0.00%
$ 822.54 million $ 1.84 million
Dec 19, 2025 $ 10.31
+3.49%
$ 823.97 million $ 5.16 million
Dec 18, 2025 $ 9.97
-1.55%
$ 797.68 million $ 4.5 million
Dec 17, 2025 $ 10.16
-2.10%
$ 810.57 million $ 2.82 million
Dec 16, 2025 $ 10.39
+2.08%
$ 830.75 million $ 3.19 million
Dec 15, 2025 $ 10.13
-2.73%
$ 814.79 million $ 3.46 million
Dec 14, 2025 $ 10.42
+0.29%
$ 834.07 million $ 1.98 million
Dec 13, 2025 $ 10.39
-0.09%
$ 831.65 million $ 1.54 million
Dec 12, 2025 $ 10.39
+0.13%
$ 833.8 million $ 3.27 million
Dec 11, 2025 $ 10.38
-1.37%
$ 832.68 million $ 4.15 million
Dec 10, 2025 $ 10.53
+0.13%
$ 842.88 million $ 3.55 million
Dec 9, 2025 $ 10.51
+1.60%
$ 841.59 million $ 3.78 million
Dec 8, 2025 $ 10.35
+1.60%
$ 828.54 million $ 3.27 million
Dec 7, 2025 $ 10.18
-0.37%
$ 815.3 million $ 2.38 million
Dec 6, 2025 $ 10.22
+0.93%
$ 818.48 million $ 1.72 million
Dec 5, 2025 $ 10.13
-2.17%
$ 811.14 million $ 3.34 million
Dec 4, 2025 $ 10.35
-1.33%
$ 829.28 million $ 3.96 million
Dec 3, 2025 $ 10.49
+2.26%
$ 840.15 million $ 5.6 million
Dec 2, 2025 $ 10.26
+5.15%
$ 778.81 million $ 6.45 million
Dec 1, 2025 $ 9.76
-6.29%
$ 740.72 million $ 7.77 million
Nov 30, 2025 $ 10.54
+2.21%
$ 1.22 billion $ 3.01 million
Nov 29, 2025 $ 10.32
-2.12%
$ 1.21 billion $ 2.58 million
Nov 28, 2025 $ 10.54
-1.79%
$ 1.24 billion $ 3.84 million
Nov 27, 2025 $ 10.64
-0.22%
$ 1.26 billion $ 5.57 million