시가총액 $3.04T
-5.31%
볼륨 24시간 $359.26B
39.77%
BTC % 54.55%
-0.42%
ETH % 10.91%
-2.01%
코인
34.158
+18
거래소
885
마지막 업데이트
3 의사록 전에
GateToken / Gatechain Token (GT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $9.508 | $9.309 | $9.973 | $9.923 | $4,611,152 | $1,095,234,441 |
| Jan-28 2026 | $9.932 | $9.880 | $10.07 | $9.972 | $3,332,965 | $1,144,004,531 |
| Jan-27 2026 | $9.975 | $9.757 | $9.978 | $9.816 | $2,696,730 | $1,149,011,444 |
| Jan-26 2026 | $9.821 | $9.567 | $9.825 | $9.613 | $3,575,316 | $1,131,221,747 |
| Jan-25 2026 | $9.598 | $9.549 | $9.874 | $9.874 | $3,026,686 | $1,105,584,676 |
| Jan-24 2026 | $9.872 | $9.828 | $9.954 | $9.943 | $1,236,730 | $1,137,166,256 |
| Jan-23 2026 | $9.940 | $9.758 | $9.967 | $9.874 | $3,243,246 | $1,144,989,043 |
| Jan-22 2026 | $9.873 | $9.807 | $10.04 | $9.937 | $3,074,956 | $1,137,185,301 |
| Jan-21 2026 | $9.879 | $9.634 | $9.971 | $9.659 | $4,959,565 | $1,137,909,836 |
| Jan-20 2026 | $9.669 | $9.613 | $10.09 | $10.02 | $4,870,680 | $1,113,704,437 |
| Jan-19 2026 | $10.02 | $9.950 | $10.22 | $10.22 | $3,934,384 | $1,154,691,182 |
| Jan-18 2026 | $10.24 | $10.24 | $10.36 | $10.35 | $1,997,557 | $1,179,517,949 |
| Jan-17 2026 | $10.35 | $10.31 | $10.45 | $10.36 | $5,669,081 | $1,192,348,106 |
| Jan-16 2026 | $10.36 | $10.28 | $10.40 | $10.33 | $38,671,236 | $1,194,295,710 |
| Jan-15 2026 | $10.32 | $10.28 | $10.56 | $10.56 | $4,851,332 | $1,189,574,717 |