Gate(GT)Today
$16.075
1 years ago
$7.67
2 years ago
$4.28
3 years ago
$4.1
4 years ago
$2.93
5 years ago
$0.517866
6 years ago
$0.797756
Gate Price History (GT)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $15.757 | $16.293 | $15.666 | $15.947 | $2.816M |
2025-07-16 | $15.43986 | $15.96 | $15.382 | $15.74 | $1.737M |
2025-07-15 | $15.599 | $15.896 | $15.406 | $15.438 | $1.087M |
2025-07-14 | $15.903 | $16.126 | $15.501 | $15.598 | $1.730M |
2025-07-13 | $15.85436 | $16.182 | $15.519 | $15.891 | $1.021M |
2025-07-12 | $16.36928 | $16.558 | $15.766 | $15.845 | $2.178M |
2025-07-11 | $15.99490 | $16.74 | $15.832 | $16.43 | $2.663M |
2025-07-10 | $15.89943 | $16.212 | $15.802 | $15.982 | $1.716M |
2025-07-09 | $15.46429 | $16.281 | $15.447 | $15.9 | $731.641K |
2025-07-09 | -- | $15.6 | $15.405 | -- | -- |
2025-07-07 | $15.40437 | $15.62 | $15.152 | $15.502 | $600.860K |
2025-07-06 | $15.04557 | $15.507 | $15.027 | $15.397 | $511.756K |
2025-07-05 | $15.35057 | $15.49 | $15.016 | $15.061 | $557.154K |
2025-07-04 | $15.79701 | $15.982 | $15.314 | $15.352 | $581.628K |
2025-07-03 | $15.61838 | $16.222 | $15.574 | $15.772 | $1.283M |
2025-07-02 | $15.35509 | $15.782 | $15.28 | $15.625 | $465.930K |
2025-07-01 | $15.26803 | $15.703 | $15.214 | $15.33 | $620.429K |
2025-06-30 | $15.47408 | $15.967 | $15.182 | $15.242 | $846.286K |
2025-06-29 | $15.53833 | $15.882 | $15.454 | $15.468 | $377.889K |
2025-06-28 | $15.77465 | $15.803 | $15.361 | $15.515 | $468.407K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Gate(GT)
