Market Cap $4.51T
-0.56%
Volume 24h $403.47B
-3.51%
BTC % 54.6%
0.95%
ETH % 12.06%
-2.73%
Coins
33.367
+16
Exchanges
885
Last update
56 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-07 2025 | $16.58 | $16.50 | $17.30 | $17.07 | $18,874,002 | $1,366,141,173 |
| Oct-06 2025 | $17.07 | $16.87 | $17.13 | $16.95 | $12,297,473 | $1,406,094,850 |
| Oct-05 2025 | $16.96 | $16.78 | $17.23 | $16.95 | $13,885,437 | $1,397,137,990 |
| Oct-04 2025 | $16.95 | $16.83 | $17.56 | $17.42 | $15,898,602 | $1,396,760,757 |
| Oct-03 2025 | $17.39 | $16.32 | $17.41 | $16.47 | $21,391,864 | $1,433,072,213 |
| Oct-02 2025 | $16.47 | $16.21 | $16.55 | $16.43 | $15,669,225 | $1,357,135,636 |
| Oct-01 2025 | $16.35 | $16.12 | $16.44 | $16.33 | $13,493,999 | $1,346,908,641 |
| Sep-30 2025 | $16.31 | $15.99 | $16.74 | $16.72 | $14,628,226 | $1,343,562,859 |
| Sep-29 2025 | $16.71 | $16.42 | $16.76 | $16.57 | $10,057,033 | $1,376,901,918 |
| Sep-28 2025 | $16.55 | $15.76 | $16.63 | $15.98 | $9,814,186 | $1,363,278,205 |
| Sep-27 2025 | $15.96 | $15.61 | $16.04 | $15.76 | $5,081,015 | $1,315,336,326 |
| Sep-26 2025 | $15.74 | $15.50 | $16.10 | $15.76 | $7,858,824 | $1,296,802,933 |
| Sep-25 2025 | $15.78 | $14.98 | $16.69 | $16.36 | $18,424,339 | $1,299,822,566 |
| Sep-24 2025 | $16.36 | $16.16 | $16.53 | $16.25 | $39,128,176 | $1,347,612,107 |
| Sep-23 2025 | $16.24 | $16.20 | $16.57 | $16.53 | $21,379,820 | $1,337,908,267 |