GateToken Historical Data

GT Page 9
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $16.83
+0.25%
$2.01 billion $15.91 million
Aug 7, 2025 $16.79
+0.99%
$2.01 billion $8.65 million
Aug 6, 2025 $16.62
+1.13%
$1.99 billion $5.16 million
Aug 5, 2025 $16.43
-3.25%
$1.96 billion $6.71 million
Aug 4, 2025 $16.97
-0.46%
$2.03 billion $4.85 million
Aug 3, 2025 $16.98
+1.85%
$2.04 billion $4.51 million
Aug 2, 2025 $16.67
-0.46%
$1.99 billion $5.54 million
Aug 1, 2025 $16.74
-2.09%
$2 billion $8.75 million
Jul 31, 2025 $17.1
-1.94%
$2.04 billion $5.41 million
Jul 30, 2025 $17.44
-0.77%
$2.08 billion $7.44 million
Jul 29, 2025 $17.58
-2.01%
$2.1 billion $10.46 million
Jul 28, 2025 $17.94
-1.84%
$2.14 billion $9.35 million
Jul 27, 2025 $18.27
+2.83%
$2.18 billion $10.09 million
Jul 26, 2025 $17.77
+1.15%
$2.12 billion $6 million
Jul 25, 2025 $17.57
-0.14%
$2.1 billion $20.45 million
Jul 24, 2025 $17.6
+0.10%
$2.1 billion $12.14 million
Jul 23, 2025 $17.58
-0.26%
$2.1 billion $15.71 million
Jul 22, 2025 $17.63
-0.90%
$2.11 billion $15.84 million
Jul 21, 2025 $17.79
+1.48%
$2.12 billion $14.55 million
Jul 20, 2025 $17.53
+2.65%
$2.09 billion $13.4 million
Jul 19, 2025 $17.08
+1.56%
$2.04 billion $6.65 million
Jul 18, 2025 $16.81
+5.36%
$2.01 billion $16.89 million
Jul 17, 2025 $15.96
+0.94%
$1.91 billion $10.05 million
Jul 16, 2025 $15.8
+0.94%
$1.89 billion $14.61 million
Jul 15, 2025 $15.66
-0.91%
$1.87 billion $13.16 million
Jul 14, 2025 $15.77
+0.32%
$1.88 billion $9.25 million
Jul 13, 2025 $15.72
-1.77%
$1.88 billion $7.17 million
Jul 12, 2025 $16.01
-1.73%
$1.94 billion $6.37 million
Jul 11, 2025 $16.29
-0.28%
$1.98 billion $14.97 million
Jul 10, 2025 $16.05
-0.01%
$1.95 billion $7.88 million
Jul 9, 2025 $16.06
+2.57%
$1.95 billion $8.42 million
Jul 8, 2025 $15.65
+0.62%
$1.9 billion $3.85 million
Jul 7, 2025 $15.56
+1.97%
$1.89 billion $3.91 million
Jul 6, 2025 $15.25
-0.10%
$1.85 billion $3.48 million
Jul 5, 2025 $15.25
-1.34%
$1.85 billion $3.05 million
Jul 4, 2025 $15.46
-2.12%
$1.88 billion $5 million
Jul 3, 2025 $15.79
-0.27%
$1.92 billion $4.42 million
Jul 2, 2025 $15.85
+2.94%
$1.92 billion $7.18 million
Jul 1, 2025 $15.39
+0.20%
$1.87 billion $4.48 million
Jun 30, 2025 $15.37
-2.39%
$1.86 billion $5.1 million
Jun 29, 2025 $15.74
+0.59%
$1.91 billion $6.33 million
Jun 28, 2025 $15.64
-0.73%
$1.9 billion $3.95 million
Jun 27, 2025 $15.75
-1.12%
$1.91 billion $6.14 million
Jun 26, 2025 $15.94
-1.38%
$1.93 billion $5.41 million
Jun 25, 2025 $16.15
-1.14%
$1.96 billion $7.04 million
Jun 24, 2025 $16.34
-2.09%
$1.98 billion $6.74 million
Jun 23, 2025 $16.69
+4.98%
$2.03 billion $9.13 million
Jun 22, 2025 $15.9
-2.29%
$1.93 billion $11.56 million
Jun 21, 2025 $16.27
-2.99%
$1.98 billion $6.2 million
Jun 20, 2025 $16.78
+7.40%
$2.04 billion $13.84 million