- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
GateToken (GT) historical data and Live price
GateToken
GT$ 7.69 + 1.179 % 
0.00011308 BTC
0.00011308 BTC MARKET CAP
716.667 M
716.667 M
24H VOLUME
2.461 M
2.461 M
CIRC.SUPPLY
93.225 M
93.225 M
MAX SUPPLY
Rank96
1H 0.41 %
24H 1.18 %
7D -2.20 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 7.478 | 7.654 | 7.478 | 7.594 | 2,557,273.43 | 707,939,098.03 |
| 7/25/24 | 7.505 | 7.506 | 7.251 | 7.478 | 2,816,036.22 | 697,125,170.38 |
| 7/24/24 | 7.574 | 7.625 | 7.482 | 7.505 | 1,698,115.39 | 699,663,834.29 |
| 7/23/24 | 7.722 | 7.774 | 7.506 | 7.574 | 3,339,846.37 | 706,073,115.91 |
| 7/22/24 | 7.862 | 7.89 | 7.681 | 7.722 | 215,357,486.27 | 719,928,737.37 |
| 7/21/24 | 7.832 | 7.901 | 7.783 | 7.862 | 6,839,033.19 | 733,038,476.44 |
| 7/20/24 | 7.886 | 7.903 | 7.8 | 7.832 | 1,787,903.74 | 730,269,882.57 |
| 7/19/24 | 7.671 | 7.934 | 7.63 | 7.886 | 2,632,817.95 | 735,236,696.9 |
| 7/18/24 | 7.67 | 7.765 | 7.627 | 7.67 | 2,052,145.74 | 715,155,358.25 |
| 7/17/24 | 7.766 | 7.855 | 7.661 | 7.672 | 2,767,795.63 | 715,308,665.31 |
| 7/16/24 | 7.72 | 7.773 | 7.431 | 7.764 | 4,144,930.57 | 723,911,338.56 |
| 7/15/24 | 7.274 | 7.723 | 7.274 | 7.721 | 3,760,090.85 | 719,853,944.93 |
| 7/14/24 | 7.157 | 7.326 | 7.15 | 7.273 | 1,826,980.78 | 678,131,452.05 |
| 7/13/24 | 7.015 | 7.213 | 7.006 | 7.154 | 1,528,031.45 | 665,979,053.25 |
| 7/12/24 | 6.898 | 7.014 | 6.83 | 7.014 | 1,983,439.58 | 653,006,662.3 |
| 7/11/24 | 6.907 | 6.988 | 6.837 | 6.894 | 2,068,862.8 | 641,790,253.91 |
| 7/10/24 | 6.875 | 6.978 | 6.787 | 6.909 | 1,931,314.45 | 643,183,884.57 |
| 7/9/24 | 6.776 | 6.971 | 6.689 | 6.875 | 2,047,141.92 | 640,096,562.39 |
| 7/8/24 | 6.678 | 6.991 | 6.399 | 6.777 | 4,286,774.92 | 630,893,218.66 |
| 7/7/24 | 7.017 | 7.078 | 6.668 | 6.685 | 1,926,446.32 | 622,327,009.51 |
| 7/6/24 | 6.72 | 7.018 | 6.701 | 7.017 | 2,501,761.94 | 653,322,662.98 |
| 7/5/24 | 7.103 | 7.116 | 6.238 | 6.723 | 7,077,501.64 | 625,891,845.25 |
| 7/4/24 | 7.601 | 7.605 | 7.109 | 7.113 | 5,414,102.37 | 662,229,676.02 |
| 7/3/24 | 7.813 | 7.87 | 7.574 | 7.601 | 2,445,963.1 | 707,711,702.07 |
| 7/2/24 | 7.867 | 7.919 | 7.772 | 7.812 | 1,720,013.64 | 727,275,069.58 |
| 7/1/24 | 7.887 | 7.953 | 7.778 | 7.874 | 2,713,272 | 733,066,423.71 |
| 6/30/24 | 7.765 | 7.895 | 7.625 | 7.888 | 2,495,399.12 | 734,432,108.64 |
| 6/29/24 | 7.681 | 7.808 | 7.614 | 7.761 | 2,294,373.02 | 722,574,900.65 |
| 6/28/24 | 7.791 | 7.856 | 7.622 | 7.685 | 3,491,833.96 | 715,454,835.28 |
| 6/27/24 | 7.592 | 7.847 | 7.529 | 7.794 | 3,409,899.43 | 726,640,569.74 |
| 6/26/24 | 7.669 | 7.78 | 7.497 | 7.599 | 3,643,234.11 | 708,270,474.88 |
| 6/25/24 | 7.599 | 7.781 | 7.459 | 7.668 | 3,878,874.06 | 714,669,361.46 |
| 6/24/24 | 7.629 | 7.681 | 7.412 | 7.601 | 7,278,594.33 | 708,462,245.61 |
| 6/23/24 | 7.891 | 7.925 | 7.496 | 7.628 | 3,271,608.27 | 710,963,230.85 |
| 6/22/24 | 7.895 | 7.946 | 7.843 | 7.889 | 1,474,171.46 | 735,323,646.52 |
| 6/21/24 | 8.021 | 8.037 | 7.759 | 7.898 | 3,698,158.33 | 736,165,381.37 |
| 6/20/24 | 8.063 | 8.193 | 8.01 | 8.018 | 2,772,097.93 | 747,306,784.16 |
| 6/19/24 | 7.979 | 8.255 | 7.927 | 8.063 | 3,929,534.99 | 751,464,518.1 |
| 6/18/24 | 8.356 | 8.37 | 7.748 | 7.978 | 8,688,081.59 | 743,570,710.1 |
| 6/17/24 | 8.589 | 8.645 | 8.201 | 8.36 | 5,490,014.49 | 779,156,380.53 |
| 6/16/24 | 8.407 | 8.611 | 8.379 | 8.585 | 1,975,281.75 | 800,122,919.67 |
| 6/15/24 | 8.313 | 8.432 | 8.295 | 8.409 | 1,970,182.53 | 783,771,410.57 |
| 6/14/24 | 8.188 | 8.384 | 8.122 | 8.319 | 3,937,511.86 | 775,454,387.83 |
| 6/13/24 | 8.517 | 8.533 | 8.157 | 8.189 | 5,003,485.01 | 763,321,131.13 |
| 6/12/24 | 8.289 | 8.635 | 8.169 | 8.519 | 8,540,806.23 | 794,067,861.09 |
| 6/11/24 | 8.536 | 8.558 | 8.049 | 8.289 | 5,528,994.86 | 772,690,933.58 |
| 6/10/24 | 8.523 | 8.642 | 8.449 | 8.53 | 3,028,612.39 | 795,141,923.05 |
| 6/9/24 | 8.589 | 8.729 | 8.496 | 8.523 | 2,716,309.06 | 794,542,628.61 |
| 6/8/24 | 8.489 | 8.851 | 8.444 | 8.593 | 3,816,498.7 | 801,246,397.34 |
| 6/7/24 | 8.838 | 9.213 | 8.198 | 8.49 | 7,619,828.95 | 791,660,894.49 |
| 6/6/24 | 8.947 | 9.011 | 8.508 | 8.838 | 5,574,814.31 | 824,029,323.6 |
| 6/5/24 | 8.548 | 9.101 | 8.545 | 8.947 | 7,678,110.2 | 834,225,154.58 |
| 6/4/24 | 8.365 | 8.548 | 8.317 | 8.548 | 3,172,574.09 | 797,071,409.57 |
| 6/3/24 | 8.2 | 8.412 | 8.198 | 8.365 | 5,062,507.78 | 779,942,023.55 |
| 6/2/24 | 8.209 | 8.28 | 8.148 | 8.2 | 3,592,416.77 | 764,603,998.15 |
| 6/1/24 | 8.203 | 8.273 | 8.061 | 8.209 | 4,435,656.33 | 765,464,644.77 |
| 5/31/24 | 8.187 | 8.446 | 8.143 | 8.203 | 5,821,628.11 | 764,699,632.12 |
| 5/30/24 | 8.053 | 8.214 | 8.009 | 8.187 | 5,076,481.71 | 763,148,453.43 |
| 5/29/24 | 7.987 | 8.126 | 7.968 | 8.053 | 6,484,990.28 | 750,727,960.82 |
| 5/28/24 | 8.072 | 8.09 | 7.921 | 7.987 | 4,181,819.27 | 744,599,809.68 |
| 5/27/24 | 7.902 | 8.141 | 7.882 | 8.072 | 3,472,548.92 | 752,555,390.28 |
| 5/26/24 | 7.94 | 7.99 | 7.867 | 7.902 | 2,907,171.16 | 736,634,448.64 |
| 5/25/24 | 7.922 | 7.993 | 7.899 | 7.94 | 3,026,350.17 | 740,238,252.4 |
| 5/24/24 | 7.848 | 7.987 | 7.845 | 7.922 | 2,982,992.6 | 738,574,199.62 |
| 5/23/24 | 7.881 | 8.02 | 7.81 | 7.848 | 3,720,543.1 | 731,654,509.72 |
| 5/22/24 | 8.232 | 8.245 | 7.865 | 7.881 | 3,466,121.54 | 734,735,665.92 |
| 5/21/24 | 8.161 | 8.258 | 8.105 | 8.232 | 4,392,137.54 | 767,449,582.89 |
| 5/20/24 | 7.86 | 8.165 | 7.833 | 8.161 | 3,748,530.71 | 760,785,204.06 |
| 5/19/24 | 7.9 | 7.917 | 7.828 | 7.86 | 2,201,583.18 | 732,797,204.02 |
| 5/18/24 | 7.965 | 8.001 | 7.826 | 7.9 | 2,146,447.09 | 736,464,069.64 |
| 5/17/24 | 7.95 | 8.029 | 7.826 | 7.965 | 6,909,041.51 | 742,510,406.22 |
| 5/16/24 | 8.05 | 8.136 | 7.913 | 7.95 | 3,539,312.97 | 741,198,836.42 |
| 5/15/24 | 7.934 | 8.15 | 7.902 | 8.05 | 4,561,102.89 | 750,491,904.46 |
| 5/14/24 | 8.123 | 8.135 | 7.872 | 7.934 | 3,664,062.63 | 739,671,657.04 |
| 5/13/24 | 8.114 | 8.209 | 7.831 | 8.123 | 4,913,553.61 | 757,253,135.87 |
| 5/12/24 | 8.07 | 8.138 | 8.04 | 8.114 | 2,052,811.91 | 756,360,484.19 |
| 5/11/24 | 8.134 | 8.175 | 8.016 | 8.07 | 2,719,755.77 | 752,294,934.81 |
| 5/10/24 | 8.21 | 8.321 | 8.028 | 8.134 | 3,177,715.04 | 758,267,418.6 |
| 5/5/24 | 8.139 | 8.278 | 7.885 | 8.156 | 5,564,559.9 | 760,352,226.76 |
| 5/4/24 | 8.024 | 8.17 | 7.867 | 8.139 | 5,761,263.72 | 785,038,939.23 |
| 5/3/24 | 7.76 | 8.151 | 7.523 | 8.024 | 6,795,823.24 | 773,890,088.12 |
| 5/2/24 | 7.61 | 7.765 | 7.505 | 7.76 | 4,129,040.57 | 748,450,965.36 |
| 5/1/24 | 7.594 | 7.69 | 7.129 | 7.61 | 7,296,661.32 | 733,968,875.31 |
| 4/30/24 | 7.829 | 7.954 | 7.252 | 7.594 | 9,283,477.77 | 732,430,821.83 |
| 4/29/24 | 7.942 | 7.992 | 7.456 | 7.829 | 6,757,119.59 | 755,190,441.83 |
| 4/28/24 | 7.765 | 8.018 | 7.754 | 7.942 | 4,563,108.75 | 766,077,808.15 |
| 4/27/24 | 7.555 | 7.894 | 7.451 | 7.765 | 6,390,981.77 | 749,042,660.3 |
| 4/26/24 | 7.589 | 7.741 | 7.54 | 7.555 | 4,267,038.01 | 728,820,039.66 |
| 4/25/24 | 7.587 | 7.683 | 7.42 | 7.589 | 6,771,880.67 | 732,112,080.9 |
| 4/24/24 | 7.504 | 7.942 | 7.357 | 7.587 | 8,101,637.85 | 731,929,034.37 |
