Market Cap $4.05T
-1.54%
Volume 24h $349.36B
3.14%
BTC % 55.34%
0.23%
ETH % 11.86%
-1.51%
Coins
33.551
+17
Exchanges
885
Last update
2 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-27 2025 | $15.32 | $15.31 | $15.82 | $15.51 | $6,276,910 | $1,230,458,250 |
| Oct-26 2025 | $15.50 | $15.40 | $15.66 | $15.54 | $4,364,411 | $1,244,978,025 |
| Oct-25 2025 | $15.55 | $15.43 | $15.69 | $15.65 | $3,259,476 | $1,248,326,482 |
| Oct-24 2025 | $15.65 | $15.55 | $15.97 | $15.97 | $4,503,210 | $1,256,611,649 |
| Oct-23 2025 | $15.96 | $15.56 | $15.99 | $15.60 | $4,428,690 | $1,281,255,292 |
| Oct-22 2025 | $15.59 | $15.52 | $15.88 | $15.88 | $5,105,450 | $1,251,696,840 |
| Oct-21 2025 | $15.86 | $15.60 | $16.02 | $15.91 | $7,535,856 | $1,273,561,414 |
| Oct-20 2025 | $15.91 | $15.80 | $16.11 | $15.98 | $6,346,531 | $1,277,798,592 |
| Oct-19 2025 | $15.98 | $15.79 | $16.03 | $15.92 | $4,803,648 | $1,283,260,534 |
| Oct-18 2025 | $15.91 | $15.56 | $16.08 | $15.63 | $4,623,898 | $1,277,522,961 |
| Oct-17 2025 | $15.61 | $15.16 | $15.88 | $15.80 | $8,459,547 | $1,253,852,444 |
| Oct-16 2025 | $15.77 | $15.66 | $16.09 | $16.04 | $6,751,335 | $1,266,416,363 |
| Oct-15 2025 | $16.00 | $15.88 | $16.40 | $16.20 | $9,038,422 | $1,284,884,785 |
| Oct-14 2025 | $16.20 | $16.10 | $16.76 | $16.53 | $9,056,821 | $1,335,193,276 |
| Oct-13 2025 | $16.52 | $16.40 | $17.50 | $16.64 | $16,952,875 | $1,361,254,023 |