Gate GT
$11,11+0,36 (+%3,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,09 | +%1,70 | $10,91 | $11,20 | $10,83 | 3,59M |
| 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 |