Gate GT
$11.07+0.32 (+2.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.07 | +1.54% | $10.91 | $11.20 | $10.83 | 3.58M |
| 2026-09-30 | $10.90 | +0.99% | $10.80 | $11.11 | $10.70 | 3.54M |
| 2026-09-29 | $10.80 | -0.79% | $10.88 | $11.08 | $10.64 | 2.44M |
| 2026-09-28 | $10.88 | -3.54% | $11.28 | $11.28 | $10.78 | 5.01M |
| 2026-09-27 | $11.28 | +1.56% | $11.11 | $11.50 | $11.09 | 3.20M |
| 2026-09-26 | $11.11 | +3.83% | $10.70 | $11.17 | $10.70 | 2.60M |
| 2026-09-25 | $10.70 | -0.43% | $10.75 | $11.07 | $10.65 | 2.83M |
| 2026-09-24 | $10.75 | +2.21% | $10.51 | $10.91 | $10.39 | 3.39M |
| 2026-09-23 | $10.51 | -5.09% | $11.08 | $11.23 | $10.39 | 4.11M |
| 2026-09-22 | $11.08 | -0.31% | $11.11 | $11.24 | $10.77 | 3.86M |
| 2026-09-21 | $11.11 | +6.45% | $10.43 | $11.40 | $10.43 | 7.50M |
| 2026-09-20 | $10.44 | +0.61% | $10.38 | $10.47 | $10.06 | 3.51M |
| 2026-09-19 | $10.37 | +4.32% | $9.95 | $10.63 | $9.91 | 3.67M |
| 2026-09-18 | $9.95 | +6.22% | $9.35 | $10.01 | $9.31 | 4.97M |
| 2026-09-17 | $9.36 | +0.04% | $9.36 | $9.42 | $9.26 | 2.68M |
| 2026-09-16 | $9.36 | +3.44% | $9.05 | $9.36 | $8.99 | 3.70M |
| 2026-09-15 | $9.05 | -2.91% | $9.28 | $9.41 | $9.02 | 5.04M |
| 2026-09-14 | $9.32 | +1.85% | $9.15 | $9.36 | $9.05 | 3.62M |
| 2026-09-13 | $9.15 | -2.27% | $9.36 | $9.44 | $9.11 | 2.12M |
| 2026-09-12 | $9.36 | +0.39% | $9.33 | $9.49 | $9.31 | 2.08M |
| 2026-09-11 | $9.33 | +2.27% | $9.12 | $9.46 | $9.01 | 5.07M |
| 2026-09-10 | $9.12 | +0.15% | $9.10 | $9.47 | $8.95 | 4.70M |
| 2026-09-09 | $9.10 | -0.86% | $9.18 | $9.39 | $9.02 | 2.35M |
| 2026-09-08 | $9.18 | -2.10% | $9.38 | $9.45 | $9.03 | 3.58M |
| 2026-09-07 | $9.38 | +2.62% | $9.14 | $9.43 | $8.77 | 3.25M |
| 2026-09-06 | $9.14 | -1.20% | $9.25 | $9.47 | $9.00 | 3.04M |
| 2026-09-05 | $9.25 | +10.19% | $8.40 | $9.61 | $8.40 | 3.82M |
| 2026-09-04 | $8.40 | -1.19% | $8.50 | $8.65 | $8.28 | 2.74M |
| 2026-09-03 | $8.50 | +5.70% | $8.04 | $8.68 | $8.02 | 3.35M |
| 2026-09-02 | $8.04 | +1.63% | $7.91 | $8.09 | $7.88 | 1.78M |
| 2026-09-01 | $7.91 | -0.97% | $7.99 | $8.11 | $7.88 | 2.79M |
| 2026-08-31 | $7.99 | -0.43% | $8.02 | $8.05 | $7.81 | 2.09M |
| 2026-08-30 | $8.02 | -2.56% | $8.23 | $8.28 | $8.02 | 1.60M |
| 2026-08-29 | $8.23 | +4.27% | $7.90 | $8.26 | $7.82 | 1.27M |
| 2026-08-28 | $7.90 | -3.40% | $8.17 | $8.21 | $7.76 | 2.03M |
| 2026-08-27 | $8.17 | +1.48% | $8.05 | $8.27 | $8.02 | 2.07M |
| 2026-08-26 | $8.05 | +2.24% | $7.88 | $8.06 | $7.81 | 1.43M |
| 2026-08-25 | $7.88 | -2.44% | $8.08 | $8.21 | $7.68 | 3.36M |
| 2026-08-24 | $8.08 | +3.26% | $7.82 | $8.31 | $7.65 | 2.98M |
| 2026-08-23 | $7.82 | +0.39% | $7.79 | $7.86 | $7.47 | 2.02M |
| 2026-08-22 | $7.79 | +3.94% | $7.50 | $8.08 | $7.38 | 3.93M |
| 2026-08-21 | $7.50 | +4.91% | $7.14 | $7.54 | $7.13 | 3.84M |
| 2026-08-20 | $7.14 | +1.77% | $7.02 | $7.19 | $6.75 | 6.05M |
| 2026-08-19 | $7.02 | +4.11% | $6.74 | $7.13 | $6.68 | 2.99M |
| 2026-08-18 | $6.74 | +1.11% | $6.67 | $6.76 | $6.67 | 1.13M |
| 2026-08-17 | $6.67 | -0.29% | $6.69 | $6.76 | $6.66 | 1.61M |
| 2026-08-16 | $6.69 | -0.34% | $6.71 | $6.72 | $6.66 | 778.77K |
| 2026-08-15 | $6.71 | 0.00% | $6.71 | $6.73 | $6.68 | 790.20K |
| 2026-08-14 | $6.71 | -1.00% | $6.78 | $6.79 | $6.64 | 1.14M |
| 2026-08-13 | $6.78 | +0.90% | $6.72 | $6.79 | $6.72 | 977.65K |
| 2026-08-12 | $6.72 | -0.31% | $6.74 | $6.75 | $6.68 | 1.06M |
| 2026-08-11 | $6.74 | +0.63% | $6.70 | $6.76 | $6.64 | 1.60M |
| 2026-08-10 | $6.70 | -0.55% | $6.73 | $6.77 | $6.66 | 1.87M |
| 2026-08-09 | $6.73 | +0.31% | $6.71 | $6.79 | $6.70 | 1.56M |
| 2026-08-08 | $6.71 | +1.12% | $6.64 | $6.78 | $6.64 | 1.32M |
| 2026-08-07 | $6.64 | -0.22% | $6.65 | $6.69 | $6.53 | 1.62M |
| 2026-08-06 | $6.65 | +1.72% | $6.54 | $6.74 | $6.51 | 1.88M |
| 2026-08-05 | $6.54 | +1.28% | $6.46 | $6.55 | $6.44 | 1.41M |
| 2026-08-04 | $6.46 | -0.04% | $6.46 | $6.49 | $6.40 | 1.40M |
| 2026-08-03 | $6.46 | +0.07% | $6.46 | $6.50 | $6.43 | 1.46M |
| 2026-08-02 | $6.46 | -0.35% | $6.48 | $6.50 | $6.41 | 1.33M |
| 2026-08-01 | $6.48 | -0.44% | $6.51 | $6.53 | $6.47 | 1.14M |
| 2026-07-31 | $6.51 | -0.04% | $6.51 | $6.55 | $6.48 | 1.39M |
| 2026-07-30 | $6.51 | +0.64% | $6.47 | $6.60 | $6.46 | 2.10M |
| 2026-07-29 | $6.47 | -1.62% | $6.58 | $6.59 | $6.45 | 2.16M |
| 2026-07-28 | $6.58 | +0.51% | $6.63 | $6.64 | $6.50 | 2.98M |
| 2026-07-27 | $6.54 | -2.31% | $6.70 | $6.72 | $6.54 | 2.44M |
| 2026-07-26 | $6.70 | +0.59% | $6.66 | $6.72 | $6.61 | 1.62M |
| 2026-07-25 | $6.66 | +1.06% | $6.59 | $6.67 | $6.58 | 1.54M |
| 2026-07-24 | $6.59 | -1.13% | $6.66 | $6.69 | $6.57 | 2.26M |
| 2026-07-23 | $6.66 | -0.40% | $6.69 | $6.71 | $6.60 | 1.99M |
| 2026-07-22 | $6.69 | -0.74% | $6.74 | $6.76 | $6.61 | 2.26M |
| 2026-07-21 | $6.74 | +0.54% | $6.70 | $6.81 | $6.70 | 4.08M |
| 2026-07-20 | $6.70 | -0.21% | $6.72 | $6.78 | $6.64 | 2.78M |
| 2026-07-19 | $6.72 | -0.33% | $6.74 | $6.76 | $6.64 | 1.77M |
| 2026-07-18 | $6.74 | +0.57% | $6.70 | $6.76 | $6.63 | 1.33M |
| 2026-07-17 | $6.70 | +0.59% | $6.66 | $6.70 | $6.58 | 2.58M |
| 2026-07-16 | $6.66 | -0.77% | $6.71 | $6.78 | $6.65 | 2.12M |
| 2026-07-15 | $6.71 | -0.40% | $6.74 | $6.79 | $6.69 | 2.45M |
| 2026-07-14 | $6.74 | +2.00% | $6.61 | $6.75 | $6.61 | 2.08M |
| 2026-07-13 | $6.61 | -1.27% | $6.69 | $6.73 | $6.58 | 2.37M |
| 2026-07-12 | $6.69 | +0.03% | $6.69 | $6.75 | $6.62 | 2.30M |
| 2026-07-11 | $6.69 | -0.95% | $6.76 | $6.80 | $6.64 | 5.38M |
| 2026-07-10 | $6.76 | +0.99% | $6.69 | $6.83 | $6.68 | 2.91M |
| 2026-07-09 | $6.69 | +1.01% | $6.62 | $6.85 | $6.60 | 2.45M |
| 2026-07-08 | $6.62 | -2.58% | $6.80 | $6.83 | $6.57 | 2.90M |
| 2026-07-07 | $6.80 | -0.02% | $6.80 | $6.85 | $6.68 | 2.32M |
| 2026-07-06 | $6.80 | +1.10% | $6.72 | $6.85 | $6.63 | 3.56M |
| 2026-07-05 | $6.72 | -0.66% | $6.77 | $6.78 | $6.66 | 1.90M |
| 2026-07-04 | $6.77 | +1.02% | $6.70 | $6.84 | $6.69 | 2.00M |