Cap Marché $4.20T
1.43%
Volume 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Monnaies
33.283
+13
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de GateToken / Gatechain Token (GT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-22 2025 | $16.53 | $16.31 | $16.83 | $16.82 | $28,027,041 | $1,361,846,972 |
| Sep-21 2025 | $16.82 | $16.52 | $17.25 | $16.71 | $10,077,835 | $1,385,715,298 |
| Sep-20 2025 | $16.74 | $16.42 | $17.05 | $16.71 | $8,754,922 | $1,378,854,336 |
| Sep-19 2025 | $16.72 | $16.58 | $17.31 | $17.18 | $9,132,811 | $1,377,863,855 |
| Sep-18 2025 | $17.18 | $17.00 | $17.42 | $17.21 | $10,185,307 | $1,415,813,582 |
| 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 |