Market Cap $4.08T
-2.7%
Volume 24h $387.62B
0.35%
BTC % 55.27%
0.36%
ETH % 12.23%
-1.06%
Coins
32.814
+12
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $17.27 | $17.15 | $17.72 | $17.71 | $7,503,569 | $2,123,124,004 |
| Aug-17 2025 | $17.71 | $17.32 | $18.04 | $17.58 | $6,979,539 | $2,177,371,741 |
| Aug-16 2025 | $17.58 | $17.41 | $18.05 | $17.54 | $8,370,228 | $2,161,708,658 |
| Aug-15 2025 | $17.54 | $17.38 | $18.28 | $17.57 | $15,603,587 | $2,156,293,452 |
| Aug-14 2025 | $17.60 | $17.03 | $18.36 | $18.03 | $18,764,018 | $2,164,141,382 |
| Aug-13 2025 | $18.05 | $16.65 | $19.56 | $16.71 | $46,530,896 | $2,219,626,571 |
| Aug-12 2025 | $16.72 | $16.33 | $16.76 | $16.48 | $9,651,450 | $2,055,957,406 |
| Aug-11 2025 | $16.48 | $16.47 | $16.99 | $16.80 | $12,255,088 | $2,026,532,270 |
| Aug-10 2025 | $16.81 | $16.71 | $17.05 | $16.93 | $11,628,817 | $2,066,326,193 |
| Aug-09 2025 | $16.92 | $16.82 | $17.19 | $16.83 | $11,464,901 | $2,079,652,621 |
| Aug-08 2025 | $16.83 | $16.66 | $16.99 | $16.78 | $17,332,283 | $2,068,632,709 |
| Aug-07 2025 | $16.79 | $16.44 | $16.86 | $16.61 | $9,615,548 | $2,064,085,444 |
| Aug-06 2025 | $16.59 | $16.31 | $16.65 | $16.41 | $5,627,064 | $2,039,427,955 |
| Aug-05 2025 | $16.42 | $16.21 | $17.02 | $16.98 | $7,405,751 | $2,018,656,648 |
| Aug-04 2025 | $16.98 | $16.78 | $17.22 | $17.04 | $5,376,303 | $2,087,325,917 |