Market Cap $3.10T
-1.45%
Volume 24h $110.53B
12.48%
BTC % 60.4%
-0.16%
ETH % 7%
-0.57%
Coins
31.752
+1
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $21.42 | $21.38 | $21.73 | $21.69 | $3,953,724 | $2,633,689,758 |
| May-03 2025 | $21.70 | $21.58 | $21.91 | $21.76 | $3,885,731 | $2,668,339,744 |
| May-02 2025 | $21.77 | $21.59 | $21.94 | $21.59 | $5,594,707 | $2,676,925,195 |
| May-01 2025 | $21.60 | $21.54 | $22.18 | $22.05 | $10,308,016 | $2,655,554,361 |
| Apr-30 2025 | $22.03 | $21.40 | $22.13 | $22.05 | $7,718,734 | $2,708,087,938 |
| Apr-29 2025 | $22.05 | $22.03 | $22.44 | $22.36 | $9,868,591 | $2,710,645,235 |
| Apr-28 2025 | $22.35 | $22.16 | $22.55 | $22.17 | $8,186,174 | $2,747,802,822 |
| Apr-27 2025 | $22.17 | $22.09 | $22.56 | $22.55 | $5,874,102 | $2,725,146,338 |
| Apr-26 2025 | $22.54 | $22.07 | $23.29 | $23.11 | $8,695,357 | $2,771,115,184 |
| Apr-25 2025 | $23.10 | $23.04 | $23.55 | $23.43 | $7,213,671 | $2,839,268,287 |
| Apr-24 2025 | $23.43 | $22.84 | $23.52 | $23.52 | $7,127,080 | $2,880,881,722 |
| Apr-23 2025 | $23.53 | $23.13 | $24.18 | $23.64 | $17,510,884 | $2,892,151,398 |
| Apr-22 2025 | $23.64 | $22.89 | $23.74 | $22.92 | $14,268,655 | $2,906,519,826 |
| Apr-21 2025 | $22.93 | $22.50 | $23.14 | $22.50 | $9,597,473 | $2,818,392,039 |
| Apr-20 2025 | $22.50 | $22.33 | $22.67 | $22.57 | $4,688,690 | $2,766,064,557 |