GateToken Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $10.89
-0.53%
$1.29 billion $3.39 million
Nov 15, 2025 $10.94
+1.93%
$1.28 billion $2.77 million
Nov 14, 2025 $10.82
-3.76%
$1.26 billion $7.04 million
Nov 13, 2025 $11.28
-2.65%
$1.32 billion $5.33 million
Nov 12, 2025 $11.62
-1.40%
$1.36 billion $2.16 million
Nov 11, 2025 $11.78
-3.91%
$1.38 billion $3.21 million
Nov 10, 2025 $12.26
+0.33%
$1.44 billion $5.09 million
Nov 9, 2025 $12.22
+2.33%
$1.43 billion $4.17 million
Nov 8, 2025 $11.94
-0.76%
$1.4 billion $4.25 million
Nov 7, 2025 $12.03
+5.42%
$1.41 billion $7.12 million
Nov 6, 2025 $11.42
-5.21%
$1.34 billion $5.63 million
Nov 5, 2025 $12.04
+2.73%
$1.41 billion $7.05 million
Nov 4, 2025 $11.73
-2.31%
$1.38 billion $9.9 million
Nov 3, 2025 $12
-8.83%
$1.41 billion $8.53 million
Nov 2, 2025 $13.17
+0.14%
$1.55 billion $4.33 million
Nov 1, 2025 $13.15
-0.94%
$1.54 billion $2.27 million
Oct 31, 2025 $13.05
-1.71%
$1.56 billion $5.72 million
Oct 30, 2025 $13.05
-9.72%
$1.56 billion $11.38 million
Oct 29, 2025 $14.46
-3.03%
$1.7 billion $6.04 million
Oct 28, 2025 $14.91
-2.75%
$1.75 billion $5.53 million
Oct 27, 2025 $15.33
-1.18%
$1.8 billion $5.14 million
Oct 26, 2025 $15.52
-0.21%
$1.82 billion $3.51 million
Oct 25, 2025 $15.55
-0.60%
$1.83 billion $2.59 million
Oct 24, 2025 $15.65
-1.92%
$1.84 billion $3.63 million
Oct 23, 2025 $15.92
+2.03%
$1.87 billion $3.69 million
Oct 22, 2025 $15.6
-1.74%
$1.83 billion $4.32 million
Oct 21, 2025 $15.88
-0.22%
$1.9 billion $5.93 million
Oct 20, 2025 $15.94
-0.26%
$1.9 billion $5.54 million
Oct 19, 2025 $15.99
+0.45%
$1.91 billion $3.7 million
Oct 18, 2025 $15.97
+2.21%
$1.9 billion $3.95 million
Oct 17, 2025 $15.63
-0.97%
$1.87 billion $6.96 million
Oct 16, 2025 $15.78
-1.34%
$1.88 billion $5.65 million
Oct 15, 2025 $16
-1.14%
$1.91 billion $7.62 million
Oct 14, 2025 $16.2
-2.11%
$1.93 billion $7.58 million
Oct 13, 2025 $16.54
-0.79%
$1.98 billion $5.45 million
Oct 12, 2025 $16.68
+4.88%
$1.99 billion $18.07 million
Oct 11, 2025 $15.9
+4.17%
$1.9 billion $17.71 million
Oct 10, 2025 $15.25
-5.86%
$1.82 billion $8.52 million
Oct 9, 2025 $16.2
-2.63%
$1.94 billion $14.45 million
Oct 8, 2025 $16.64
+0.39%
$1.99 billion $13.68 million
Oct 7, 2025 $16.57
-2.90%
$1.98 billion $15.06 million
Oct 6, 2025 $17.07
+0.68%
$2.04 billion $10.04 million
Oct 5, 2025 $16.96
+0.04%
$2.03 billion $11.34 million
Oct 4, 2025 $16.95
-2.74%
$2.02 billion $13.5 million
Oct 3, 2025 $17.08
+3.73%
$2.08 billion $16.75 million
Oct 2, 2025 $16.47
+0.89%
$1.97 billion $13.41 million
Oct 1, 2025 $16.33
-0.02%
$1.95 billion $12.36 million
Sep 30, 2025 $16.21
-2.93%
$1.95 billion $11.5 million
Sep 29, 2025 $16.7
+0.90%
$1.99 billion $8.6 million
Sep 28, 2025 $16.48
+3.17%
$1.98 billion $8.03 million