GateToken Historical Data

GT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 8.18
-3.93%
$ 942.62 million $ 4.03 million
Jan 31, 2026 $ 8.52
-8.31%
$ 981.21 million $ 6.42 million
Jan 30, 2026 $ 9.29
-2.81%
$ 1.07 billion $ 3.72 million
Jan 29, 2026 $ 9.56
-4.16%
$ 1.1 billion $ 4.01 million
Jan 28, 2026 $ 9.97
-0.13%
$ 1.15 billion $ 2.98 million
Jan 27, 2026 $ 9.99
+1.61%
$ 1.15 billion $ 2.45 million
Jan 26, 2026 $ 9.83
+1.81%
$ 1.13 billion $ 3.24 million
Jan 25, 2026 $ 9.65
-2.26%
$ 1.11 billion $ 2.8 million
Jan 24, 2026 $ 9.88
-0.79%
$ 1.14 billion $ 1.15 million
Jan 23, 2026 $ 9.96
+0.10%
$ 1.15 billion $ 3 million
Jan 22, 2026 $ 9.95
+0.06%
$ 1.15 billion $ 2.87 million
Jan 21, 2026 $ 9.94
+2.31%
$ 1.14 billion $ 4.56 million
Jan 20, 2026 $ 9.72
-3.20%
$ 1.12 billion $ 4.39 million
Jan 19, 2026 $ 10.04
-1.86%
$ 1.16 billion $ 3.53 million
Jan 18, 2026 $ 10.23
-1.24%
$ 1.18 billion $ 1.79 million
Jan 17, 2026 $ 10.36
-0.21%
$ 1.19 billion $ 5.51 million
Jan 16, 2026 $ 10.38
+0.42%
$ 1.2 billion $ 38.24 million
Jan 15, 2026 $ 10.33
-2.11%
$ 806.16 million $ 4.33 million
Jan 14, 2026 $ 10.56
-0.86%
$ 823.54 million $ 5.26 million
Jan 13, 2026 $ 10.65
+3.27%
$ 830.5 million $ 5.27 million
Jan 12, 2026 $ 10.31
-0.07%
$ 804.24 million $ 3.48 million
Jan 11, 2026 $ 10.32
+0.92%
$ 804.74 million $ 2.04 million
Jan 10, 2026 $ 10.22
-0.42%
$ 797.4 million $ 1.79 million
Jan 9, 2026 $ 10.26
+0.29%
$ 800.73 million $ 3.24 million
Jan 8, 2026 $ 10.23
-1.39%
$ 798.41 million $ 3.46 million
Jan 7, 2026 $ 10.38
-2.19%
$ 832.17 million $ 3.49 million
Jan 6, 2026 $ 10.61
-0.32%
$ 850.78 million $ 4.1 million
Jan 5, 2026 $ 10.65
+1.24%
$ 853.48 million $ 3.89 million
Jan 4, 2026 $ 10.51
+0.31%
$ 842.43 million $ 3.29 million
Jan 3, 2026 $ 10.48
-0.37%
$ 839.83 million $ 2.24 million
Jan 2, 2026 $ 10.51
+1.14%
$ 842.93 million $ 4.06 million
Jan 1, 2026 $ 10.4
+0.49%
$ 833.43 million $ 1.87 million
Dec 31, 2025 $ 10.35
-0.43%
$ 829.35 million $ 3.1 million
Dec 30, 2025 $ 10.37
+0.48%
$ 832.98 million $ 2.82 million
Dec 29, 2025 $ 10.33
+0.04%
$ 829.15 million $ 3.77 million
Dec 28, 2025 $ 10.33
-0.09%
$ 828.14 million $ 1.53 million
Dec 27, 2025 $ 10.32
+0.27%
$ 829.19 million $ 1.22 million
Dec 26, 2025 $ 10.28
+1.31%
$ 824.83 million $ 3.1 million
Dec 25, 2025 $ 10.15
-0.91%
$ 813.63 million $ 1.7 million
Dec 24, 2025 $ 10.26
+0.41%
$ 820.95 million $ 2.48 million
Dec 23, 2025 $ 10.18
-1.82%
$ 818.42 million $ 3.07 million
Dec 22, 2025 $ 10.34
+0.41%
$ 830.04 million $ 4.85 million
Dec 21, 2025 $ 10.27
-0.02%
$ 824.37 million $ 2.43 million
Dec 20, 2025 $ 10.29
+0.00%
$ 822.54 million $ 1.84 million
Dec 19, 2025 $ 10.31
+3.49%
$ 823.97 million $ 5.16 million
Dec 18, 2025 $ 9.97
-1.55%
$ 797.68 million $ 4.5 million
Dec 17, 2025 $ 10.16
-2.10%
$ 810.57 million $ 2.82 million
Dec 16, 2025 $ 10.39
+2.08%
$ 830.75 million $ 3.19 million
Dec 15, 2025 $ 10.13
-2.73%
$ 814.79 million $ 3.46 million
Dec 14, 2025 $ 10.42
+0.29%
$ 834.07 million $ 1.98 million