GateToken Historical Data

GT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 24, 2025 $ 15.65
-1.92%
$ 1.84 billion $ 3.63 million
Oct 23, 2025 $ 15.92
+2.03%
$ 1.87 billion $ 3.69 million
Oct 22, 2025 $ 15.6
-1.74%
$ 1.83 billion $ 4.32 million
Oct 21, 2025 $ 15.88
-0.22%
$ 1.9 billion $ 5.93 million
Oct 20, 2025 $ 15.94
-0.26%
$ 1.9 billion $ 5.54 million
Oct 19, 2025 $ 15.99
+0.45%
$ 1.91 billion $ 3.7 million
Oct 18, 2025 $ 15.97
+2.21%
$ 1.9 billion $ 3.95 million
Oct 17, 2025 $ 15.63
-0.97%
$ 1.87 billion $ 6.96 million
Oct 16, 2025 $ 15.78
-1.34%
$ 1.88 billion $ 5.65 million
Oct 15, 2025 $ 16
-1.14%
$ 1.91 billion $ 7.62 million
Oct 14, 2025 $ 16.2
-2.11%
$ 1.93 billion $ 7.58 million
Oct 13, 2025 $ 16.54
-0.79%
$ 1.98 billion $ 5.45 million
Oct 12, 2025 $ 16.68
+4.88%
$ 1.99 billion $ 18.07 million
Oct 11, 2025 $ 15.9
+4.17%
$ 1.9 billion $ 17.71 million
Oct 10, 2025 $ 15.25
-5.86%
$ 1.82 billion $ 8.52 million
Oct 9, 2025 $ 16.2
-2.63%
$ 1.94 billion $ 14.45 million
Oct 8, 2025 $ 16.64
+0.39%
$ 1.99 billion $ 13.68 million
Oct 7, 2025 $ 16.57
-2.90%
$ 1.98 billion $ 15.06 million
Oct 6, 2025 $ 17.07
+0.68%
$ 2.04 billion $ 10.04 million
Oct 5, 2025 $ 16.96
+0.04%
$ 2.03 billion $ 11.34 million
Oct 4, 2025 $ 16.95
-2.74%
$ 2.02 billion $ 13.5 million
Oct 3, 2025 $ 17.08
+3.73%
$ 2.08 billion $ 16.75 million
Oct 2, 2025 $ 16.47
+0.89%
$ 1.97 billion $ 13.41 million
Oct 1, 2025 $ 16.33
-0.02%
$ 1.95 billion $ 12.36 million
Sep 30, 2025 $ 16.21
-2.93%
$ 1.95 billion $ 11.5 million
Sep 29, 2025 $ 16.7
+0.90%
$ 1.99 billion $ 8.6 million
Sep 28, 2025 $ 16.48
+3.17%
$ 1.98 billion $ 8.03 million
Sep 27, 2025 $ 15.97
+1.47%
$ 1.91 billion $ 4.25 million
Sep 26, 2025 $ 15.69
-0.63%
$ 1.88 billion $ 6.83 million
Sep 25, 2025 $ 15.8
-3.38%
$ 1.89 billion $ 15.94 million
Sep 24, 2025 $ 16.45
+1.18%
$ 1.95 billion $ 34.59 million
Sep 23, 2025 $ 16.25
-1.67%
$ 1.94 billion $ 14.91 million
Sep 22, 2025 $ 16.48
-2.01%
$ 1.97 billion $ 19.3 million
Sep 21, 2025 $ 16.9
+1.11%
$ 2.01 billion $ 9.08 million
Sep 20, 2025 $ 16.81
+0.48%
$ 2 billion $ 7.13 million
Sep 19, 2025 $ 16.85
-1.93%
$ 2 billion $ 7.85 million
Sep 18, 2025 $ 17.22
+0.12%
$ 2.05 billion $ 9.09 million
Sep 17, 2025 $ 17.13
+0.67%
$ 2.06 billion $ 5.21 million
Sep 16, 2025 $ 17
-0.10%
$ 2.03 billion $ 4.9 million
Sep 15, 2025 $ 16.94
-1.58%
$ 2.03 billion $ 5.84 million
Sep 14, 2025 $ 17.19
-0.80%
$ 2.06 billion $ 9.44 million
Sep 13, 2025 $ 17.32
+0.00%
$ 2.07 billion $ 10.29 million
Sep 12, 2025 $ 17.32
+3.32%
$ 2.07 billion $ 13.71 million
Sep 11, 2025 $ 16.77
-0.20%
$ 2 billion $ 10.38 million
Sep 10, 2025 $ 16.8
+0.48%
$ 2.01 billion $ 7.58 million
Sep 9, 2025 $ 16.72
-0.82%
$ 2 billion $ 6.27 million
Sep 8, 2025 $ 16.86
-0.08%
$ 2.01 billion $ 4.48 million
Sep 7, 2025 $ 16.87
+0.28%
$ 2.02 billion $ 2.61 million
Sep 6, 2025 $ 16.83
-0.48%
$ 2.01 billion $ 2.07 million
Sep 5, 2025 $ 16.91
+0.31%
$ 2.02 billion $ 5.33 million