Market Cap $4.40T
1.51%
Volume 24h $425.63B
32.78%
BTC % 53.24%
-0.73%
ETH % 12.65%
0.63%
Coins
33.170
+8
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-17 2025 | $17.22 | $16.82 | $17.22 | $17.02 | $6,448,573 | $1,418,418,943 |
| Sep-16 2025 | $17.02 | $16.84 | $17.06 | $17.02 | $5,568,120 | $1,402,184,932 |
| Sep-15 2025 | $17.03 | $16.84 | $17.28 | $17.23 | $6,942,612 | $1,402,909,457 |
| Sep-14 2025 | $17.22 | $17.04 | $17.49 | $17.33 | $12,460,381 | $1,418,916,680 |
| Sep-13 2025 | $17.31 | $17.21 | $17.48 | $17.33 | $13,819,146 | $1,426,118,540 |
| Sep-12 2025 | $17.33 | $16.76 | $17.40 | $16.77 | $18,097,238 | $1,427,962,365 |
| Sep-11 2025 | $16.76 | $16.69 | $16.88 | $16.82 | $14,174,702 | $1,381,216,304 |
| Sep-10 2025 | $16.80 | $16.64 | $16.89 | $16.72 | $9,951,775 | $1,384,305,762 |
| Sep-09 2025 | $16.71 | $16.60 | $16.89 | $16.85 | $7,643,171 | $1,376,922,407 |
| Sep-08 2025 | $16.85 | $16.81 | $17.00 | $16.87 | $5,295,785 | $2,071,510,953 |
| Sep-07 2025 | $16.87 | $16.81 | $16.95 | $16.82 | $3,209,771 | $2,074,216,832 |
| Sep-06 2025 | $16.81 | $16.78 | $16.92 | $16.90 | $2,597,236 | $2,066,952,538 |
| Sep-05 2025 | $16.90 | $16.72 | $17.01 | $16.85 | $6,376,360 | $2,077,401,938 |
| Sep-04 2025 | $16.85 | $16.73 | $17.06 | $17.02 | $5,132,858 | $2,071,573,412 |
| Sep-03 2025 | $17.01 | $16.76 | $17.01 | $16.81 | $5,610,719 | $2,091,326,543 |