GateToken Historical Data

GT Page 8
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