- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
GateToken (GT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 6.748 | 6.95 | 6.416 | 6.819 | 7,159,595.61 | 657,865,557.88 |
| 4/18/24 | 6.651 | 6.841 | 6.292 | 6.748 | 7,969,051.25 | 651,009,259.41 |
| 4/17/24 | 6.821 | 7.062 | 6.505 | 6.651 | 9,551,744.99 | 641,654,084.28 |
| 4/16/24 | 6.982 | 7.005 | 6.594 | 6.821 | 7,806,596.46 | 658,050,871.85 |
| 4/15/24 | 7.23 | 7.42 | 6.884 | 6.982 | 9,449,545.29 | 673,579,840.21 |
| 4/14/24 | 7.001 | 7.238 | 6.809 | 7.23 | 10,891,445.96 | 697,461,963.27 |
| 4/13/24 | 7.282 | 7.606 | 6.638 | 7.001 | 17,289,064.67 | 675,407,412.94 |
| 4/12/24 | 7.98 | 8.034 | 7.174 | 7.282 | 13,515,590.68 | 702,468,268.35 |
| 4/11/24 | 7.871 | 8.25 | 7.716 | 7.98 | 13,777,637.26 | 769,882,355.54 |
| 4/10/24 | 7.743 | 7.993 | 7.439 | 7.871 | 14,899,491.95 | 759,292,963.89 |
| 4/9/24 | 7.901 | 8.55 | 7.506 | 7.743 | 25,760,890.28 | 743,018,070.93 |
| 4/8/24 | 7.764 | 8.136 | 7.693 | 7.901 | 22,088,042.48 | 760,664,336.71 |
| 4/7/24 | 7.739 | 8.494 | 7.642 | 7.764 | 26,517,409.62 | 747,464,468.66 |
| 4/6/24 | 7.716 | 7.792 | 7.304 | 7.739 | 27,964,241.3 | 743,488,693.07 |
| 4/5/24 | 8.11 | 8.149 | 7.579 | 7.716 | 30,027,204.71 | 741,271,053.55 |
| 4/4/24 | 8.204 | 8.487 | 8.089 | 8.11 | 19,233,165.58 | 781,627,875.39 |
| 4/3/24 | 8.571 | 9.135 | 8.162 | 8.204 | 25,825,763.86 | 789,440,173.51 |
| 4/2/24 | 9.799 | 9.855 | 8.507 | 8.571 | 35,662,431.5 | 824,392,052.28 |
| 4/1/24 | 10.602 | 10.606 | 9.724 | 9.799 | 19,485,659.77 | 944,320,267.77 |
| 3/31/24 | 10.339 | 10.692 | 10.103 | 10.602 | 12,478,618.56 | 1,022,839,407.22 |
| 3/30/24 | 10.241 | 10.824 | 10.115 | 10.339 | 32,085,477.47 | 997,406,692.28 |
| 3/29/24 | 10.045 | 10.654 | 9.358 | 10.241 | 34,358,926.96 | 987,940,859.87 |
| 3/28/24 | 9.408 | 11.469 | 8.612 | 10.045 | 81,827,560.81 | 969,122,065.77 |
| 3/27/24 | 8.691 | 9.56 | 8.319 | 9.408 | 22,707,771.63 | 907,702,126.33 |
| 3/26/24 | 8.589 | 8.902 | 8.151 | 8.691 | 18,480,609.23 | 838,555,439.34 |
| 3/25/24 | 8.248 | 8.722 | 7.878 | 8.589 | 12,800,499.65 | 828,715,458.36 |
| 3/24/24 | 7.669 | 8.362 | 7.667 | 8.25 | 13,702,190.04 | 795,817,311.23 |
| 3/23/24 | 6.893 | 7.806 | 6.885 | 7.669 | 11,963,421.6 | 739,934,939.95 |
| 3/22/24 | 7.019 | 7.03 | 6.731 | 6.893 | 5,150,243.37 | 665,040,022.68 |
| 3/21/24 | 7.051 | 7.057 | 6.909 | 7.019 | 3,506,307.5 | 677,203,986.7 |
| 3/20/24 | 6.702 | 7.103 | 6.667 | 7.051 | 5,983,043.52 | 680,334,955.12 |
| 3/19/24 | 7.091 | 7.156 | 6.457 | 6.702 | 7,569,674.73 | 646,657,581.87 |
| 3/18/24 | 7.101 | 7.11 | 6.859 | 7.091 | 4,423,200.27 | 684,295,179.32 |
| 3/17/24 | 6.698 | 7.165 | 6.509 | 7.101 | 4,841,222.93 | 685,220,005.34 |
| 3/16/24 | 7.283 | 7.381 | 6.641 | 6.698 | 6,330,018.46 | 646,353,014.77 |
| 3/15/24 | 7.159 | 7.31 | 6.629 | 7.283 | 7,329,699.71 | 702,778,658.08 |
| 3/14/24 | 7.504 | 7.55 | 6.815 | 7.159 | 9,506,610.12 | 690,857,915.62 |
| 3/13/24 | 6.685 | 7.506 | 6.603 | 7.504 | 8,812,696.06 | 724,093,009.11 |
| 3/12/24 | 6.366 | 6.746 | 6.189 | 6.685 | 5,845,023.9 | 645,049,525.67 |
| 3/11/24 | 6.051 | 6.58 | 5.751 | 6.366 | 7,353,697.72 | 614,313,051.6 |
| 3/10/24 | 5.398 | 6.456 | 5.329 | 6.051 | 11,185,632.65 | 583,859,583.61 |
| 3/9/24 | 5.32 | 5.439 | 5.273 | 5.398 | 3,374,479.76 | 520,929,801.08 |
| 3/8/24 | 5.208 | 5.334 | 5.207 | 5.32 | 3,769,031.86 | 513,359,870.73 |
| 3/7/24 | 5.167 | 5.209 | 5.045 | 5.208 | 4,112,049.66 | 502,539,842.96 |
| 3/6/24 | 5.032 | 5.294 | 4.983 | 5.167 | 4,797,852.21 | 498,573,707.99 |
| 3/5/24 | 5.344 | 5.478 | 4.899 | 5.032 | 5,384,531 | 485,565,230.52 |
| 3/4/24 | 5.387 | 5.39 | 5.215 | 5.344 | 3,635,333.5 | 515,639,044.07 |
| 3/3/24 | 5.474 | 5.545 | 5.345 | 5.387 | 2,366,932.4 | 519,754,092.01 |
| 3/2/24 | 5.177 | 5.552 | 5.174 | 5.475 | 3,045,604.9 | 528,265,593.37 |
| 3/1/24 | 5.125 | 5.251 | 5.125 | 5.178 | 2,522,713.59 | 499,567,168.58 |
| 2/29/24 | 5.027 | 5.133 | 4.993 | 5.126 | 4,172,541.06 | 494,633,956.65 |
| 2/28/24 | 4.985 | 5.039 | 4.939 | 5.028 | 3,513,878.23 | 485,137,321.54 |
| 2/27/24 | 4.907 | 4.992 | 4.906 | 4.984 | 2,282,072.88 | 480,886,082.61 |
| 2/26/24 | 4.914 | 4.94 | 4.76 | 4.905 | 1,934,618.78 | 473,318,003.43 |
| 2/25/24 | 4.828 | 4.939 | 4.787 | 4.914 | 1,396,575.26 | 474,174,838.36 |
| 2/24/24 | 4.717 | 4.931 | 4.706 | 4.828 | 1,692,264.95 | 465,874,312.04 |
| 2/23/24 | 4.706 | 4.746 | 4.7 | 4.717 | 1,335,514.81 | 455,102,035.75 |
| 2/22/24 | 4.738 | 4.763 | 4.676 | 4.706 | 1,435,549.21 | 454,114,705.36 |
| 2/21/24 | 4.772 | 4.778 | 4.677 | 4.738 | 1,577,139.86 | 457,140,621.26 |
| 2/20/24 | 4.75 | 4.798 | 4.727 | 4.772 | 1,564,780.83 | 460,483,751.82 |
| 2/19/24 | 4.77 | 4.795 | 4.73 | 4.75 | 1,437,962.3 | 458,296,562.6 |
| 2/18/24 | 4.717 | 4.779 | 4.711 | 4.769 | 1,164,932.81 | 460,157,502.47 |
| 2/17/24 | 4.731 | 4.732 | 4.673 | 4.718 | 1,094,275.51 | 455,204,733.75 |
| 2/16/24 | 4.731 | 4.769 | 4.666 | 4.731 | 1,560,839.32 | 456,499,732.81 |
| 2/15/24 | 4.72 | 4.748 | 4.684 | 4.732 | 1,630,894.9 | 456,576,409.29 |
| 2/14/24 | 4.667 | 4.723 | 4.633 | 4.721 | 1,654,054.57 | 455,500,537.59 |
| 2/13/24 | 4.684 | 4.704 | 4.612 | 4.667 | 1,734,834.74 | 450,325,106.65 |
| 2/12/24 | 4.705 | 4.737 | 4.559 | 4.682 | 1,719,898.92 | 451,807,145.49 |
| 2/11/24 | 4.752 | 4.79 | 4.686 | 4.705 | 1,027,773.9 | 453,953,351.12 |
| 2/10/24 | 4.804 | 4.842 | 4.7 | 4.752 | 1,332,492.91 | 458,478,901.97 |
| 2/9/24 | 4.777 | 4.836 | 4.745 | 4.804 | 1,412,889.88 | 463,545,976.83 |
| 2/8/24 | 4.808 | 4.826 | 4.723 | 4.777 | 1,391,471.48 | 460,952,313 |
| 2/7/24 | 4.755 | 4.808 | 4.743 | 4.808 | 1,155,862.25 | 463,866,670.04 |
| 2/6/24 | 4.688 | 4.785 | 4.676 | 4.755 | 1,032,640.39 | 458,788,888.72 |
| 2/5/24 | 4.774 | 4.774 | 4.649 | 4.687 | 1,125,816.36 | 452,231,414.45 |
| 2/4/24 | 4.815 | 4.828 | 4.729 | 4.773 | 1,006,221.01 | 460,559,009.78 |
| 2/3/24 | 4.628 | 4.851 | 4.528 | 4.815 | 1,485,928.54 | 464,591,901.86 |
| 2/2/24 | 4.807 | 4.817 | 4.496 | 4.628 | 1,779,290.65 | 458,800,205.93 |
| 2/1/24 | 4.698 | 4.809 | 4.668 | 4.807 | 1,220,780.59 | 476,553,608.5 |
| 1/31/24 | 4.741 | 4.807 | 4.684 | 4.698 | 1,292,298.85 | 465,765,863.28 |
| 1/30/24 | 4.753 | 4.777 | 4.66 | 4.74 | 1,241,311.17 | 469,973,884.73 |
| 1/29/24 | 4.806 | 4.882 | 4.747 | 4.753 | 1,583,382.18 | 471,192,694.35 |
| 1/28/24 | 4.739 | 4.806 | 4.739 | 4.806 | 962,969.21 | 476,513,184.8 |
| 1/27/24 | 4.68 | 4.748 | 4.661 | 4.739 | 929,536.67 | 469,832,436.24 |
| 1/26/24 | 4.501 | 4.685 | 4.476 | 4.68 | 1,071,630.09 | 463,976,870.05 |
| 1/25/24 | 4.542 | 4.552 | 4.459 | 4.501 | 1,139,651.72 | 446,201,818 |
| 1/24/24 | 4.609 | 4.627 | 4.511 | 4.541 | 1,228,067.69 | 450,222,010.23 |
| 1/23/24 | 4.682 | 4.778 | 4.39 | 4.609 | 1,946,348.41 | 456,987,605.58 |
| 1/22/24 | 4.746 | 4.774 | 4.672 | 4.684 | 1,206,557.63 | 464,364,311.39 |
| 1/21/24 | 4.731 | 4.751 | 4.719 | 4.747 | 770,828.51 | 470,607,711.24 |
