GateToken Historical Data

GT Page 7
Download
Date Close Price change Market cap Trading volume
Sep 4, 2025 $ 16.86
-0.85%
$ 2.01 billion $ 4.27 million
Sep 3, 2025 $ 16.96
+0.90%
$ 2.03 billion $ 4.7 million
Sep 2, 2025 $ 16.79
+1.17%
$ 2.01 billion $ 6.1 million
Sep 1, 2025 $ 16.59
-1.62%
$ 1.98 billion $ 6.08 million
Aug 31, 2025 $ 16.89
-0.89%
$ 2.01 billion $ 3.43 million
Aug 30, 2025 $ 16.98
-0.75%
$ 2.04 billion $ 4.41 million
Aug 29, 2025 $ 17.1
-1.17%
$ 2.04 billion $ 7.12 million
Aug 28, 2025 $ 17.31
+1.90%
$ 2.07 billion $ 6.19 million
Aug 27, 2025 $ 16.99
-0.93%
$ 2.03 billion $ 5.35 million
Aug 26, 2025 $ 17.17
+1.90%
$ 2.05 billion $ 8.14 million
Aug 25, 2025 $ 17.08
-2.11%
$ 2.01 billion $ 8.78 million
Aug 24, 2025 $ 17.5
-3.39%
$ 2.08 billion $ 8.02 million
Aug 23, 2025 $ 18.21
+1.22%
$ 2.16 billion $ 8.28 million
Aug 22, 2025 $ 18.05
+1.18%
$ 2.15 billion $ 20.96 million
Aug 21, 2025 $ 18.05
+2.43%
$ 2.13 billion $ 21.15 million
Aug 20, 2025 $ 17.58
+4.16%
$ 2.11 billion $ 9.5 million
Aug 19, 2025 $ 17.1
-0.91%
$ 2.02 billion $ 6.12 million
Aug 18, 2025 $ 17.25
-2.51%
$ 2.06 billion $ 6.46 million
Aug 17, 2025 $ 17.7
+0.70%
$ 2.11 billion $ 5.83 million
Aug 16, 2025 $ 17.57
+0.25%
$ 2.1 billion $ 7.02 million
Aug 15, 2025 $ 17.53
-0.22%
$ 2.09 billion $ 12.78 million
Aug 14, 2025 $ 17.57
-2.61%
$ 2.1 billion $ 16.32 million
Aug 13, 2025 $ 18.04
+7.95%
$ 2.16 billion $ 42.06 million
Aug 12, 2025 $ 16.71
+1.39%
$ 2 billion $ 8.71 million
Aug 11, 2025 $ 16.49
-1.92%
$ 1.97 billion $ 11.04 million
Aug 10, 2025 $ 16.81
-0.65%
$ 2.01 billion $ 10.59 million
Aug 9, 2025 $ 16.92
+0.53%
$ 2.02 billion $ 10.46 million
Aug 8, 2025 $ 16.83
+0.25%
$ 2.01 billion $ 15.91 million
Aug 7, 2025 $ 16.79
+0.99%
$ 2.01 billion $ 8.65 million
Aug 6, 2025 $ 16.62
+1.13%
$ 1.99 billion $ 5.16 million
Aug 5, 2025 $ 16.43
-3.25%
$ 1.96 billion $ 6.71 million
Aug 4, 2025 $ 16.97
-0.46%
$ 2.03 billion $ 4.85 million
Aug 3, 2025 $ 16.98
+1.85%
$ 2.04 billion $ 4.51 million
Aug 2, 2025 $ 16.67
-0.46%
$ 1.99 billion $ 5.54 million
Aug 1, 2025 $ 16.74
-2.09%
$ 2 billion $ 8.75 million
Jul 31, 2025 $ 17.1
-1.94%
$ 2.04 billion $ 5.41 million
Jul 30, 2025 $ 17.44
-0.77%
$ 2.08 billion $ 7.44 million
Jul 29, 2025 $ 17.58
-2.01%
$ 2.1 billion $ 10.46 million
Jul 28, 2025 $ 17.94
-1.84%
$ 2.14 billion $ 9.35 million
Jul 27, 2025 $ 18.27
+2.83%
$ 2.18 billion $ 10.09 million
Jul 26, 2025 $ 17.77
+1.15%
$ 2.12 billion $ 6 million
Jul 25, 2025 $ 17.57
-0.14%
$ 2.1 billion $ 20.45 million
Jul 24, 2025 $ 17.6
+0.10%
$ 2.1 billion $ 12.14 million
Jul 23, 2025 $ 17.58
-0.26%
$ 2.1 billion $ 15.71 million
Jul 22, 2025 $ 17.63
-0.90%
$ 2.11 billion $ 15.84 million
Jul 21, 2025 $ 17.79
+1.48%
$ 2.12 billion $ 14.55 million
Jul 20, 2025 $ 17.53
+2.65%
$ 2.09 billion $ 13.4 million
Jul 19, 2025 $ 17.08
+1.56%
$ 2.04 billion $ 6.65 million
Jul 18, 2025 $ 16.81
+5.36%
$ 2.01 billion $ 16.89 million
Jul 17, 2025 $ 15.96
+0.94%
$ 1.91 billion $ 10.05 million