Market Cap $2.26T
-0.24%
Volume 24h $161.45B
-15.4%
BTC % 53.42%
0.28%
ETH % 12.63%
-0.31%
Coins
28.987
+18
Exchanges
885
Last update
14 Seconds ago
GateToken / Gatechain Token (GT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $8.414 | $8.280 | $8.443 | $8.370 | $2,935,313 | $765,683,108 |
| Oct-02 2024 | $8.367 | $8.290 | $8.494 | $8.309 | $3,226,986 | $761,383,001 |
| Oct-01 2024 | $8.321 | $8.270 | $8.820 | $8.672 | $3,739,108 | $757,197,773 |
| Sep-30 2024 | $8.673 | $8.669 | $9.040 | $9.032 | $3,130,599 | $789,299,607 |
| Sep-29 2024 | $9.038 | $8.891 | $9.045 | $8.975 | $2,918,304 | $822,464,146 |
| Sep-28 2024 | $8.989 | $8.967 | $9.134 | $9.103 | $3,208,296 | $817,989,422 |
| Sep-27 2024 | $9.106 | $8.980 | $9.149 | $8.998 | $3,418,786 | $828,686,153 |
| Sep-26 2024 | $8.990 | $8.643 | $9.047 | $8.698 | $3,750,279 | $818,053,736 |
| Sep-25 2024 | $8.702 | $8.678 | $8.977 | $8.930 | $3,058,807 | $791,819,560 |
| Sep-24 2024 | $8.931 | $8.748 | $8.957 | $8.796 | $3,472,650 | $812,670,149 |
| Sep-23 2024 | $8.785 | $8.564 | $8.801 | $8.720 | $3,354,895 | $799,372,587 |
| Sep-22 2024 | $8.717 | $8.474 | $8.735 | $8.624 | $1,520,786 | $793,183,081 |
| Sep-21 2024 | $8.623 | $8.444 | $8.625 | $8.474 | $1,064,046 | $784,638,847 |
| Sep-20 2024 | $8.471 | $8.265 | $8.554 | $8.356 | $1,650,515 | $770,820,180 |
| Sep-19 2024 | $8.358 | $8.256 | $8.398 | $8.259 | $1,623,483 | $760,568,038 |