時価総額 $2.16T
-1.38%
ボリューム24h $81.21B
-9.14%
BTC % 57.9898%
-0.67%
ETH % 9.36913%
0.74%
硬貨
34.665
取引所
204
ライブ
GateToken / Gatechain Token (GT) 履歴価格、日付別ボリュームデータ 米ドル - USD
GateToken / Gatechain Token (GT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,479 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $6.405 | $6.337 | $6.454 | $6.418 | $2,105,224 | $682,291,197 |
| Jun-07 2026 | $6.394 | $6.174 | $6.394 | $6.178 | $2,773,888 | $681,149,033 |
| Jun-06 2026 | $6.143 | $6.121 | $6.216 | $6.189 | $1,775,456 | $654,387,336 |
| Jun-05 2026 | $6.187 | $6.121 | $6.508 | $6.508 | $4,171,705 | $658,990,563 |
| Jun-04 2026 | $6.503 | $6.503 | $6.737 | $6.712 | $3,880,575 | $692,670,815 |
| Jun-03 2026 | $6.735 | $6.713 | $6.822 | $6.787 | $2,687,715 | $758,564,133 |
| Jun-02 2026 | $6.753 | $6.753 | $7.008 | $6.996 | $2,824,474 | $760,586,211 |
| Jun-01 2026 | $6.998 | $6.931 | $7.234 | $7.182 | $3,385,483 | $788,212,233 |
| May-31 2026 | $7.177 | $6.982 | $7.400 | $6.982 | $2,610,111 | $808,335,972 |
| May-30 2026 | $6.982 | $6.794 | $6.990 | $6.823 | $1,183,203 | $786,343,104 |
| May-29 2026 | $6.823 | $6.755 | $6.863 | $6.759 | $1,550,265 | $768,490,486 |
| May-28 2026 | $6.759 | $6.723 | $6.908 | $6.873 | $1,863,764 | $761,228,957 |
| May-27 2026 | $6.873 | $6.807 | $6.999 | $6.992 | $1,598,111 | $774,130,040 |
| May-26 2026 | $6.994 | $6.977 | $7.138 | $7.046 | $1,958,686 | $787,743,869 |
| May-25 2026 | $7.053 | $6.979 | $7.140 | $7.004 | $1,271,118 | $794,441,007 |