GateToken Historical Data

GT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 15.97
+1.47%
$ 1.91 billion $ 4.25 million
Sep 26, 2025 $ 15.69
-0.63%
$ 1.88 billion $ 6.83 million
Sep 25, 2025 $ 15.8
-3.38%
$ 1.89 billion $ 15.94 million
Sep 24, 2025 $ 16.45
+1.18%
$ 1.95 billion $ 34.59 million
Sep 23, 2025 $ 16.25
-1.67%
$ 1.94 billion $ 14.91 million
Sep 22, 2025 $ 16.48
-2.01%
$ 1.97 billion $ 19.3 million
Sep 21, 2025 $ 16.9
+1.11%
$ 2.01 billion $ 9.08 million
Sep 20, 2025 $ 16.81
+0.48%
$ 2 billion $ 7.13 million
Sep 19, 2025 $ 16.85
-1.93%
$ 2 billion $ 7.85 million
Sep 18, 2025 $ 17.22
+0.12%
$ 2.05 billion $ 9.09 million
Sep 17, 2025 $ 17.13
+0.67%
$ 2.06 billion $ 5.21 million
Sep 16, 2025 $ 17
-0.10%
$ 2.03 billion $ 4.9 million
Sep 15, 2025 $ 16.94
-1.58%
$ 2.03 billion $ 5.84 million
Sep 14, 2025 $ 17.19
-0.80%
$ 2.06 billion $ 9.44 million
Sep 13, 2025 $ 17.32
+0.00%
$ 2.07 billion $ 10.29 million
Sep 12, 2025 $ 17.32
+3.32%
$ 2.07 billion $ 13.71 million
Sep 11, 2025 $ 16.77
-0.20%
$ 2 billion $ 10.38 million
Sep 10, 2025 $ 16.8
+0.48%
$ 2.01 billion $ 7.58 million
Sep 9, 2025 $ 16.72
-0.82%
$ 2 billion $ 6.27 million
Sep 8, 2025 $ 16.86
-0.08%
$ 2.01 billion $ 4.48 million
Sep 7, 2025 $ 16.87
+0.28%
$ 2.02 billion $ 2.61 million
Sep 6, 2025 $ 16.83
-0.48%
$ 2.01 billion $ 2.07 million
Sep 5, 2025 $ 16.91
+0.31%
$ 2.02 billion $ 5.33 million
Sep 4, 2025 $ 16.86
-0.85%
$ 2.01 billion $ 4.27 million
Sep 3, 2025 $ 16.96
+0.90%
$ 2.03 billion $ 4.7 million
Sep 2, 2025 $ 16.79
+1.17%
$ 2.01 billion $ 6.1 million
Sep 1, 2025 $ 16.59
-1.62%
$ 1.98 billion $ 6.08 million
Aug 31, 2025 $ 16.89
-0.89%
$ 2.01 billion $ 3.43 million
Aug 30, 2025 $ 16.98
-0.75%
$ 2.04 billion $ 4.41 million
Aug 29, 2025 $ 17.1
-1.17%
$ 2.04 billion $ 7.12 million
Aug 28, 2025 $ 17.31
+1.90%
$ 2.07 billion $ 6.19 million
Aug 27, 2025 $ 16.99
-0.93%
$ 2.03 billion $ 5.35 million
Aug 26, 2025 $ 17.17
+1.90%
$ 2.05 billion $ 8.14 million
Aug 25, 2025 $ 17.08
-2.11%
$ 2.01 billion $ 8.78 million
Aug 24, 2025 $ 17.5
-3.39%
$ 2.08 billion $ 8.02 million
Aug 23, 2025 $ 18.21
+1.22%
$ 2.16 billion $ 8.28 million
Aug 22, 2025 $ 18.05
+1.18%
$ 2.15 billion $ 20.96 million
Aug 21, 2025 $ 18.05
+2.43%
$ 2.13 billion $ 21.15 million
Aug 20, 2025 $ 17.58
+4.16%
$ 2.11 billion $ 9.5 million
Aug 19, 2025 $ 17.1
-0.91%
$ 2.02 billion $ 6.12 million
Aug 18, 2025 $ 17.25
-2.51%
$ 2.06 billion $ 6.46 million
Aug 17, 2025 $ 17.7
+0.70%
$ 2.11 billion $ 5.83 million
Aug 16, 2025 $ 17.57
+0.25%
$ 2.1 billion $ 7.02 million
Aug 15, 2025 $ 17.53
-0.22%
$ 2.09 billion $ 12.78 million
Aug 14, 2025 $ 17.57
-2.61%
$ 2.1 billion $ 16.32 million
Aug 13, 2025 $ 18.04
+7.95%
$ 2.16 billion $ 42.06 million
Aug 12, 2025 $ 16.71
+1.39%
$ 2 billion $ 8.71 million
Aug 11, 2025 $ 16.49
-1.92%
$ 1.97 billion $ 11.04 million
Aug 10, 2025 $ 16.81
-0.65%
$ 2.01 billion $ 10.59 million
Aug 9, 2025 $ 16.92
+0.53%
$ 2.02 billion $ 10.46 million