GateToken Historical Data

GT
Download
Date Close Price change Market cap Trading volume
Aug 2026 $8.03
+23.22%
$855.62 million $59.67 million
Jul 2026 $6.52
+0.24%
$716.8 million $67.1 million
Jun 2026 $6.5
-9.34%
$732 million $77.74 million
May 2026 $7.17
-0.89%
$807.15 million $59.6 million
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
Download