Cap Mercado $3.31T
-0.14%
Volume 24h $162.95B
-50.84%
BTC % 54.84%
0.38%
ETH % 10.93%
-0.73%
Moedas
33.734
+2
Trocas
885
Última atualização
5 Segundos atrás
Preços históricos de GateToken / Gatechain Token (GT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $10.29 | $10.24 | $10.64 | $10.56 | $2,935,860 | $826,753,537 |
| Nov-28 2025 | $10.57 | $10.42 | $10.76 | $10.76 | $4,453,054 | $848,768,656 |
| Nov-27 2025 | $10.74 | $10.44 | $10.84 | $10.73 | $6,370,657 | $862,217,347 |
| Nov-26 2025 | $10.65 | $10.05 | $10.76 | $10.11 | $6,107,994 | $855,591,543 |
| Nov-25 2025 | $10.11 | $9.916 | $10.16 | $10.09 | $4,914,934 | $812,281,002 |
| Nov-24 2025 | $10.10 | $9.821 | $10.14 | $9.911 | $4,975,174 | $811,079,427 |
| Nov-23 2025 | $9.914 | $9.792 | $10.08 | $9.792 | $3,560,119 | $795,861,512 |
| Nov-22 2025 | $9.787 | $9.590 | $9.878 | $9.793 | $2,628,155 | $785,682,059 |
| Nov-21 2025 | $9.770 | $9.295 | $10.32 | $10.22 | $9,626,034 | $784,346,291 |
| Nov-20 2025 | $10.22 | $10.12 | $10.79 | $10.59 | $5,510,670 | $820,923,565 |
| Nov-19 2025 | $10.58 | $10.29 | $10.97 | $10.91 | $5,108,531 | $849,751,843 |
| Nov-18 2025 | $10.89 | $10.45 | $10.94 | $10.84 | $6,383,694 | $874,230,752 |
| Nov-17 2025 | $10.81 | $10.58 | $11.06 | $10.97 | $6,374,142 | $868,404,258 |
| Nov-16 2025 | $10.97 | $10.86 | $11.15 | $10.95 | $4,532,581 | $881,094,915 |
| Nov-15 2025 | $10.94 | $10.74 | $11.06 | $10.74 | $3,245,465 | $878,733,767 |