GateToken Historical Data

GT Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2025 $10.63
+5.00%
$1.25 billion $5.21 million
Nov 25, 2025 $10.12
+0.15%
$1.19 billion $4.28 million
Nov 24, 2025 $10.11
+2.02%
$1.19 billion $4.25 million
Nov 23, 2025 $9.96
+1.78%
$1.16 billion $2.86 million
Nov 22, 2025 $9.86
+0.62%
$1.15 billion $2.25 million
Nov 21, 2025 $9.68
-5.39%
$1.15 billion $7.79 million
Nov 20, 2025 $10.33
-2.43%
$1.2 billion $4.49 million
Nov 19, 2025 $10.57
-3.17%
$1.24 billion $4.08 million
Nov 18, 2025 $10.92
+0.90%
$1.28 billion $5.25 million
Nov 17, 2025 $10.85
-1.23%
$1.27 billion $5.18 million