GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 7.23
+9.70%
$ 815.29 million $ 70.89 million
Mar 2026 $ 6.59
-5.80%
$ 758.92 million $ 73.82 million
Feb 2026 $ 6.99
-17.89%
$ 805.67 million $ 83.94 million
Jan 2026 $ 9.29
-10.18%
$ 981.21 million $ 136.03 million
Dec 2025 $ 10.35
-0.66%
$ 829.35 million $ 103.81 million
Nov 2025 $ 10.32
-22.26%
$ 1.22 billion $ 139.91 million
Oct 2025 $ 13.05
-20.12%
$ 1.56 billion $ 263.09 million
Sep 2025 $ 16.7
-1.01%
$ 1.95 billion $ 254.85 million
Aug 2025 $ 16.98
-0.72%
$ 2.01 billion $ 305.37 million
Jul 2025 $ 17.44
+13.53%
$ 2.04 billion $ 286.2 million
Jun 2025 $ 15.74
-18.58%
$ 1.86 billion $ 261.64 million
May 2025 $ 19.33
-12.24%
$ 2.35 billion $ 329.6 million
Apr 2025 $ 22.02
-1.88%
$ 2.71 billion $ 327.81 million
Mar 2025 $ 22.44
+7.13%
$ 2.76 billion $ 667.91 million
Feb 2025 $ 20.95
-12.51%
$ 2.64 billion $ 568.18 million
Jan 2025 $ 24.09
+44.04%
$ 3.01 billion $ 861.97 million
Dec 2024 $ 16.01
+40.36%
$ 2.1 billion $ 465.98 million
Nov 2024 $ 11.41
+33.48%
$ 1.46 billion $ 155.28 million
Oct 2024 $ 8.74
+0.76%
$ 1.09 billion $ 97.18 million
Sep 2024 $ 8.67
+15.86%
$ 1.11 billion $ 49.4 million
Aug 2024 $ 7.49
-0.54%
$ 976.09 million $ 46.66 million
Jul 2024 $ 7.54
-4.57%
$ 983.12 million $ 285.87 million
Jun 2024 $ 7.9
-3.80%
$ 1.03 billion $ 120.32 million
May 2024 $ 8.21
+8.01%
$ 1.07 billion $ 116.21 million
Apr 2024 $ 7.61
-28.26%
$ 1.02 billion $ 407.02 million
Mar 2024 $ 10.6
+106.90%
$ 1.42 billion $ 352.12 million
Feb 2024 $ 5.12
+8.97%
$ 684.44 million $ 37.76 million
Jan 2024 $ 4.7
-7.90%
$ 640.41 million $ 36.92 million
Dec 2023 $ 5.1
+20.18%
$ 695.37 million $ 46.5 million
Nov 2023 $ 4.25
+11.54%
$ 578.66 million $ 33.87 million
Oct 2023 $ 3.81
+1.68%
$ 518.61 million $ 24.71 million
Sep 2023 $ 3.74
-3.86%
$ 514.27 million $ 14.56 million
Aug 2023 $ 3.89
-5.87%
$ 534.92 million $ 19.03 million
Jul 2023 $ 4.14
-3.99%
$ 575.08 million $ 22.38 million
Jun 2023 $ 4.31
-6.24%
$ 598.99 million $ 29.77 million
May 2023 $ 4.59
-13.49%
$ 638.33 million $ 28.61 million
Apr 2023 $ 5.31
+2.55%
$ 737.87 million $ 26.65 million
Mar 2023 $ 5.18
-1.69%
$ 729.64 million $ 46.76 million
Feb 2023 $ 5.26
+19.29%
$ 742.17 million $ 37.74 million
Jan 2023 $ 4.41
+45.63%
$ 641.69 million $ 20.55 million
Dec 2022 $ 3.03
-16.94%
$ 440.6 million $ 50.69 million
Nov 2022 $ 3.65
-21.44%
$ 530.53 million $ 76.07 million
Oct 2022 $ 4.65
+8.70%
$ 675.28 million $ 71.05 million
Sep 2022 $ 4.27
-0.50%
$ 621.08 million $ 94.7 million
Aug 2022 $ 4.29
-3.49%
$ 624.24 million $ 101.42 million
Jul 2022 $ 4.45
+8.28%
$ 646.89 million $ 51.85 million
Jun 2022 $ 4.11
-27.43%
$ 610.32 million $ 110.52 million
May 2022 $ 5.66
-10.14%
$ 859.41 million $ 247.81 million
Apr 2022 $ 6.3
-5.49%
$ 956.39 million $ 202.89 million
Mar 2022 $ 6.67
-0.45%
$ 1.01 billion $ 208.37 million
Download