GateToken Historical Data

GT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 10.39
-0.09%
$ 831.65 million $ 1.54 million
Dec 12, 2025 $ 10.39
+0.13%
$ 833.8 million $ 3.27 million
Dec 11, 2025 $ 10.38
-1.37%
$ 832.68 million $ 4.15 million
Dec 10, 2025 $ 10.53
+0.13%
$ 842.88 million $ 3.55 million
Dec 9, 2025 $ 10.51
+1.60%
$ 841.59 million $ 3.78 million
Dec 8, 2025 $ 10.35
+1.60%
$ 828.54 million $ 3.27 million
Dec 7, 2025 $ 10.18
-0.37%
$ 815.3 million $ 2.38 million
Dec 6, 2025 $ 10.22
+0.93%
$ 818.48 million $ 1.72 million
Dec 5, 2025 $ 10.13
-2.17%
$ 811.14 million $ 3.34 million
Dec 4, 2025 $ 10.35
-1.33%
$ 829.28 million $ 3.96 million
Dec 3, 2025 $ 10.49
+2.26%
$ 840.15 million $ 5.6 million
Dec 2, 2025 $ 10.26
+5.15%
$ 778.81 million $ 6.45 million
Dec 1, 2025 $ 9.76
-6.29%
$ 740.72 million $ 7.77 million
Nov 30, 2025 $ 10.54
+2.21%
$ 1.22 billion $ 3.01 million
Nov 29, 2025 $ 10.32
-2.12%
$ 1.21 billion $ 2.58 million
Nov 28, 2025 $ 10.54
-1.79%
$ 1.24 billion $ 3.84 million
Nov 27, 2025 $ 10.64
-0.22%
$ 1.26 billion $ 5.57 million
Nov 26, 2025 $ 10.63
+5.00%
$ 1.25 billion $ 5.21 million
Nov 25, 2025 $ 10.12
+0.15%
$ 1.19 billion $ 4.28 million
Nov 24, 2025 $ 10.11
+2.02%
$ 1.19 billion $ 4.25 million
Nov 23, 2025 $ 9.96
+1.78%
$ 1.16 billion $ 2.86 million
Nov 22, 2025 $ 9.86
+0.62%
$ 1.15 billion $ 2.25 million
Nov 21, 2025 $ 9.68
-5.39%
$ 1.15 billion $ 7.79 million
Nov 20, 2025 $ 10.33
-2.43%
$ 1.2 billion $ 4.49 million
Nov 19, 2025 $ 10.57
-3.17%
$ 1.24 billion $ 4.08 million
Nov 18, 2025 $ 10.92
+0.90%
$ 1.28 billion $ 5.25 million
Nov 17, 2025 $ 10.85
-1.23%
$ 1.27 billion $ 5.18 million
Nov 16, 2025 $ 10.89
-0.53%
$ 1.29 billion $ 3.39 million
Nov 15, 2025 $ 10.94
+1.93%
$ 1.28 billion $ 2.77 million
Nov 14, 2025 $ 10.82
-3.76%
$ 1.26 billion $ 7.04 million
Nov 13, 2025 $ 11.28
-2.65%
$ 1.32 billion $ 5.33 million
Nov 12, 2025 $ 11.62
-1.40%
$ 1.36 billion $ 2.16 million
Nov 11, 2025 $ 11.78
-3.91%
$ 1.38 billion $ 3.21 million
Nov 10, 2025 $ 12.26
+0.33%
$ 1.44 billion $ 5.09 million
Nov 9, 2025 $ 12.22
+2.33%
$ 1.43 billion $ 4.17 million
Nov 8, 2025 $ 11.94
-0.76%
$ 1.4 billion $ 4.25 million
Nov 7, 2025 $ 12.03
+5.42%
$ 1.41 billion $ 7.12 million
Nov 6, 2025 $ 11.42
-5.21%
$ 1.34 billion $ 5.63 million
Nov 5, 2025 $ 12.04
+2.73%
$ 1.41 billion $ 7.05 million
Nov 4, 2025 $ 11.73
-2.31%
$ 1.38 billion $ 9.9 million
Nov 3, 2025 $ 12
-8.83%
$ 1.41 billion $ 8.53 million
Nov 2, 2025 $ 13.17
+0.14%
$ 1.55 billion $ 4.33 million
Nov 1, 2025 $ 13.15
-0.94%
$ 1.54 billion $ 2.27 million
Oct 31, 2025 $ 13.05
-1.71%
$ 1.56 billion $ 5.72 million
Oct 30, 2025 $ 13.05
-9.72%
$ 1.56 billion $ 11.38 million
Oct 29, 2025 $ 14.46
-3.03%
$ 1.7 billion $ 6.04 million
Oct 28, 2025 $ 14.91
-2.75%
$ 1.75 billion $ 5.53 million
Oct 27, 2025 $ 15.33
-1.18%
$ 1.8 billion $ 5.14 million
Oct 26, 2025 $ 15.52
-0.21%
$ 1.82 billion $ 3.51 million
Oct 25, 2025 $ 15.55
-0.60%
$ 1.83 billion $ 2.59 million