GateToken Historical Data

GT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $6.81
-0.22%
$784.09 million $2.65 million
Feb 23, 2026 $6.82
-4.38%
$785.29 million $7.01 million
Feb 22, 2026 $7.13
-1.58%
$821.24 million $1.09 million
Feb 21, 2026 $7.24
+1.36%
$834.44 million $1.13 million
Feb 20, 2026 $7.15
+1.28%
$823.29 million $1.58 million
Feb 19, 2026 $7.06
-0.33%
$810.43 million $1.41 million
Feb 18, 2026 $7.08
-1.91%
$815.28 million $1.44 million
Feb 17, 2026 $7.22
-0.50%
$831.46 million $1.42 million
Feb 16, 2026 $7.25
+1.49%
$834.11 million $1.59 million
Feb 15, 2026 $7.15
-1.57%
$823.06 million $1.69 million
Feb 14, 2026 $7.26
+2.61%
$836.48 million $2.01 million
Feb 13, 2026 $7.08
+1.58%
$815.18 million $1.96 million
Feb 12, 2026 $6.97
+2.03%
$802.52 million $2.2 million
Feb 11, 2026 $6.83
-1.63%
$786.54 million $2.62 million
Feb 10, 2026 $6.94
-0.65%
$799.6 million $1.92 million
Feb 9, 2026 $6.99
-0.72%
$805.1 million $2.43 million
Feb 8, 2026 $7.04
-1.22%
$810.63 million $2.53 million
Feb 7, 2026 $7.12
+1.78%
$820.63 million $3.03 million
Feb 6, 2026 $7
+8.04%
$806.75 million $5.4 million
Feb 5, 2026 $6.49
-14.53%
$747.22 million $7.53 million
Feb 4, 2026 $7.59
-5.22%
$874.06 million $6.29 million
Feb 3, 2026 $8.01
-4.18%
$922.38 million $3.38 million
Feb 2, 2026 $8.36
+2.12%
$962.19 million $6.31 million
Feb 1, 2026 $8.18
-3.93%
$942.62 million $4.03 million
Jan 31, 2026 $8.52
-8.31%
$981.21 million $6.42 million
Jan 30, 2026 $9.29
-2.81%
$1.07 billion $3.72 million
Jan 29, 2026 $9.56
-4.16%
$1.1 billion $4.01 million
Jan 28, 2026 $9.97
-0.13%
$1.15 billion $2.98 million
Jan 27, 2026 $9.99
+1.61%
$1.15 billion $2.45 million
Jan 26, 2026 $9.83
+1.81%
$1.13 billion $3.24 million
Jan 25, 2026 $9.65
-2.26%
$1.11 billion $2.8 million
Jan 24, 2026 $9.88
-0.79%
$1.14 billion $1.15 million
Jan 23, 2026 $9.96
+0.10%
$1.15 billion $3 million
Jan 22, 2026 $9.95
+0.06%
$1.15 billion $2.87 million
Jan 21, 2026 $9.94
+2.31%
$1.14 billion $4.56 million
Jan 20, 2026 $9.72
-3.20%
$1.12 billion $4.39 million
Jan 19, 2026 $10.04
-1.86%
$1.16 billion $3.53 million
Jan 18, 2026 $10.23
-1.24%
$1.18 billion $1.79 million
Jan 17, 2026 $10.36
-0.21%
$1.19 billion $5.51 million
Jan 16, 2026 $10.38
+0.42%
$1.2 billion $38.24 million
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