時価総額 $2.32T
-3.05%
ボリューム24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
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 2,473 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-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 |
| May-24 2026 | $7.000 | $6.965 | $7.039 | $7.026 | $975,821 | $788,375,761 |
| May-23 2026 | $7.022 | $6.897 | $7.035 | $7.028 | $1,685,640 | $790,927,095 |
| May-22 2026 | $7.011 | $6.981 | $7.110 | $6.998 | $2,361,028 | $789,643,688 |
| May-21 2026 | $7.001 | $6.934 | $7.111 | $7.050 | $2,411,440 | $788,472,877 |
| May-20 2026 | $7.053 | $6.943 | $7.090 | $6.989 | $2,097,414 | $794,391,858 |
| May-19 2026 | $6.984 | $6.937 | $7.141 | $7.052 | $1,837,919 | $786,646,576 |