Gate (GT) Price History
Daily price, volume and market cap for Gate (GT) from 2025-10-18 to 2026-10-19, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-19 | $9.95 | $1.26M | $1.04B |
| 2026-10-18 | $9.94 | $2.65M | $1.04B |
| 2026-10-17 | $9.98 | $1.93M | $1.04B |
| 2026-10-16 | $10.33 | $2.33M | $1.08B |
| 2026-10-15 | $10.44 | $1.46M | $1.09B |
| 2026-10-14 | $10.41 | $2.66M | $1.09B |
| 2026-10-13 | $10.70 | $3.41M | $1.12B |
| 2026-10-12 | $10.73 | $988.47K | $1.12B |
| 2026-10-09 | $10.77 | $3.85M | – |
| 2026-10-08 | $10.68 | $3.24M | – |
| 2026-10-07 | $10.92 | $4.41M | – |
| 2026-10-06 | $11.24 | $2.05M | – |
| 2026-10-05 | $11.14 | $3.54M | – |
| 2026-10-04 | $11.16 | $2.23M | – |
| 2026-10-03 | $11.26 | $1.74M | – |
| 2026-10-02 | $10.92 | $3.97M | – |
| 2026-10-01 | $10.95 | $2.60M | – |
| 2026-09-30 | $10.90 | $3.54M | – |
| 2026-09-29 | $10.80 | $2.44M | – |
| 2026-09-28 | $10.88 | $5.01M | – |
| 2026-09-27 | $11.28 | $3.20M | – |
| 2026-09-26 | $11.11 | $2.60M | – |
| 2026-09-25 | $10.70 | $2.83M | – |
| 2026-09-24 | $10.75 | $3.39M | – |
| 2026-09-23 | $10.51 | $4.11M | – |
| 2026-09-22 | $11.08 | $3.86M | – |
| 2026-09-21 | $11.11 | $7.50M | – |
| 2026-09-20 | $10.44 | $3.51M | – |
| 2026-09-19 | $10.37 | $3.67M | – |
| 2026-09-18 | $9.95 | $4.97M | – |
| 2026-09-17 | $9.36 | $2.68M | – |
| 2026-09-16 | $9.36 | $3.70M | – |
| 2026-09-15 | $9.05 | $5.04M | – |
| 2026-09-14 | $9.32 | $3.62M | – |
| 2026-09-13 | $9.15 | $2.12M | – |
| 2026-09-12 | $9.36 | $2.08M | – |
| 2026-09-11 | $9.33 | $5.07M | – |
| 2026-09-10 | $9.12 | $4.70M | – |
| 2026-09-09 | $9.10 | $2.35M | – |
| 2026-09-08 | $9.18 | $3.58M | – |
| 2026-09-07 | $9.38 | $3.25M | – |
| 2026-09-06 | $9.14 | $3.04M | – |
| 2026-09-05 | $9.25 | $3.82M | – |
| 2026-09-04 | $8.40 | $2.74M | – |
| 2026-09-03 | $8.50 | $3.35M | – |
| 2026-09-02 | $8.04 | $1.78M | – |
| 2026-09-01 | $7.91 | $2.79M | – |
| 2026-08-31 | $7.99 | $2.09M | – |
| 2026-08-30 | $8.02 | $1.60M | – |
| 2026-08-29 | $8.23 | $1.27M | – |
| 2026-08-28 | $7.90 | $2.03M | – |
| 2026-08-27 | $8.17 | $2.07M | – |
| 2026-08-26 | $8.05 | $1.43M | – |
| 2026-08-25 | $7.88 | $3.36M | – |
| 2026-08-24 | $8.08 | $2.98M | – |
| 2026-08-23 | $7.82 | $2.02M | – |
| 2026-08-22 | $7.79 | $3.93M | – |
| 2026-08-21 | $7.50 | $3.84M | – |
| 2026-08-20 | $7.14 | $6.05M | – |
| 2026-08-19 | $7.02 | $2.99M | – |
| 2026-08-18 | $6.74 | $1.13M | – |
| 2026-08-17 | $6.67 | $1.61M | – |
| 2026-08-16 | $6.69 | $778.77K | – |
| 2026-08-15 | $6.71 | $790.20K | – |
| 2026-08-14 | $6.71 | $1.14M | – |
| 2026-08-13 | $6.78 | $977.65K | – |
| 2026-08-12 | $6.72 | $1.06M | – |
| 2026-08-11 | $6.74 | $1.60M | – |
| 2026-08-10 | $6.70 | $1.87M | – |
| 2026-08-09 | $6.73 | $1.56M | – |
| 2026-08-08 | $6.71 | $1.32M | – |
| 2026-08-07 | $6.64 | $1.62M | – |
| 2026-08-06 | $6.65 | $1.88M | – |
| 2026-08-05 | $6.54 | $1.41M | – |
| 2026-08-04 | $6.46 | $1.40M | – |
| 2026-08-03 | $6.46 | $1.46M | – |
| 2026-08-02 | $6.46 | $1.33M | – |
| 2026-08-01 | $6.48 | $1.14M | – |
| 2026-07-31 | $6.51 | $1.39M | – |
| 2026-07-30 | $6.51 | $2.10M | – |
| 2026-07-29 | $6.47 | $2.16M | – |
| 2026-07-28 | $6.58 | $2.98M | – |
| 2026-07-27 | $6.54 | $2.44M | – |
| 2026-07-26 | $6.70 | $1.62M | – |
| 2026-07-25 | $6.66 | $1.54M | – |
| 2026-07-24 | $6.59 | $2.26M | – |
| 2026-07-23 | $6.66 | $1.99M | – |
| 2026-07-22 | $6.69 | $2.26M | – |
| 2026-07-21 | $6.74 | $4.08M | – |
| 2026-07-20 | $6.70 | $2.78M | – |
| 2026-07-19 | $6.72 | $1.77M | – |
| 2026-07-18 | $6.74 | $1.33M | – |
| 2026-07-17 | $6.70 | $2.58M | – |
| 2026-07-16 | $6.66 | $2.12M | – |
| 2026-07-15 | $6.71 | $2.45M | – |
| 2026-07-14 | $6.74 | $2.08M | – |
| 2026-07-13 | $6.61 | $2.37M | – |
| 2026-07-12 | $6.69 | $2.30M | – |
| 2026-07-11 | $6.69 | $5.38M | – |
| 2026-07-10 | $6.76 | $2.91M | – |
| 2026-07-09 | $6.69 | $2.45M | – |
| 2026-07-08 | $6.62 | $2.90M | – |
| 2026-07-07 | $6.80 | $2.32M | – |
| 2026-07-06 | $6.80 | $3.56M | – |
| 2026-07-05 | $6.72 | $1.90M | – |
| 2026-07-04 | $6.77 | $2.00M | – |
| 2026-07-03 | $6.70 | $2.13M | – |
| 2026-07-02 | $6.65 | $2.61M | – |
| 2026-07-01 | $6.55 | $2.77M | – |
| 2026-06-30 | $6.45 | $2.41M | – |
| 2026-06-29 | $6.66 | $4.10M | – |
| 2026-06-28 | $6.52 | $1.90M | – |
| 2026-06-27 | $6.55 | $1.40M | – |
| 2026-06-26 | $6.55 | $2.75M | – |
| 2026-06-25 | $6.49 | $3.75M | – |
| 2026-06-24 | $6.55 | $3.58M | – |
| 2026-06-23 | $6.66 | $2.76M | – |
| 2026-06-22 | $6.75 | $3.62M | – |
| 2026-06-21 | $6.66 | $2.68M | – |
| 2026-06-20 | $6.70 | $1.84M | – |
| 2026-06-19 | $6.62 | $2.30M | – |
| 2026-06-18 | $6.54 | $3.98M | – |
| 2026-06-17 | $6.74 | $2.94M | – |
| 2026-06-16 | $6.86 | $2.85M | – |
| 2026-06-15 | $6.87 | $5.59M | – |
| 2026-06-14 | $6.75 | $2.65M | – |
| 2026-06-13 | $6.71 | $2.49M | – |
| 2026-06-12 | $6.54 | $3.26M | – |
| 2026-06-11 | $6.46 | $3.38M | – |
| 2026-06-10 | $6.28 | $2.93M | – |
| 2026-06-09 | $6.34 | $5.46M | – |
| 2026-06-08 | $6.37 | $3.33M | – |
| 2026-06-07 | $6.41 | $4.55M | – |
| 2026-06-06 | $6.16 | $2.93M | – |
| 2026-06-05 | $6.20 | $6.50M | – |
| 2026-06-04 | $6.49 | $5.78M | – |
| 2026-06-03 | $6.70 | $3.96M | – |
| 2026-06-02 | $6.78 | $4.36M | – |
| 2026-06-01 | $7.00 | $4.76M | – |
| 2026-05-31 | $7.15 | $3.13M | – |
| 2026-05-30 | $7.01 | $2.00M | – |
| 2026-05-29 | $6.81 | $2.35M | – |
| 2026-05-28 | $6.82 | $2.83M | – |
| 2026-05-27 | $6.87 | $2.45M | – |
| 2026-05-26 | $6.99 | $2.90M | – |
| 2026-05-25 | $7.04 | $2.15M | – |
| 2026-05-24 | $7.00 | $1.60M | – |
| 2026-05-23 | $7.01 | $2.65M | – |
| 2026-05-22 | $7.01 | $2.36M | – |
| 2026-05-21 | $7.00 | $2.41M | – |
| 2026-05-20 | $7.05 | $2.10M | – |
| 2026-05-19 | $6.98 | $1.84M | – |
| 2026-05-18 | $7.08 | $3.90M | – |
| 2026-05-17 | $7.13 | $1.46M | – |
| 2026-05-16 | $7.16 | $1.39M | – |
| 2026-05-15 | $7.22 | $2.29M | – |
| 2026-05-14 | $7.31 | $2.31M | – |
| 2026-05-13 | $7.26 | $2.42M | – |
| 2026-05-12 | $7.31 | $2.40M | – |
| 2026-05-11 | $7.49 | $2.61M | – |
| 2026-05-10 | $7.55 | $2.63M | – |
| 2026-05-09 | $7.47 | $1.92M | – |
| 2026-05-08 | $7.37 | $2.69M | – |
| 2026-05-07 | $7.31 | $6.82M | – |
| 2026-05-06 | $7.48 | $3.32M | – |
| 2026-05-05 | $7.37 | $2.87M | – |
| 2026-05-04 | $7.36 | $4.05M | – |
| 2026-05-03 | $7.30 | $2.28M | – |
| 2026-05-02 | $7.25 | $1.48M | – |
| 2026-05-01 | $7.24 | $2.67M | – |
| 2026-04-30 | $7.23 | $1.69M | – |
| 2026-04-29 | $7.23 | $2.10M | – |
| 2026-04-28 | $7.28 | $1.72M | – |
| 2026-04-27 | $7.31 | $3.26M | – |
| 2026-04-26 | $7.36 | $1.54M | – |
| 2026-04-25 | $7.34 | $1.37M | – |
| 2026-04-24 | $7.39 | $3.31M | – |
| 2026-04-23 | $7.35 | $1.87M | – |
| 2026-04-22 | $7.38 | $2.83M | – |
| 2026-04-21 | $7.28 | $2.22M | – |
| 2026-04-20 | $7.29 | $3.19M | – |
| 2026-04-19 | $7.11 | $2.60M | – |
| 2026-04-18 | $7.22 | $2.34M | – |
| 2026-04-17 | $7.27 | $2.98M | – |
| 2026-04-16 | $7.21 | $3.42M | – |
| 2026-04-15 | $7.07 | $3.74M | – |
| 2026-04-14 | $6.79 | $3.58M | – |
| 2026-04-13 | $6.78 | $2.85M | – |
| 2026-04-12 | $6.56 | $2.61M | – |
| 2026-04-11 | $6.73 | $2.56M | – |
| 2026-04-10 | $6.68 | $2.64M | – |
| 2026-04-09 | $6.55 | $2.23M | – |
| 2026-04-08 | $6.49 | $2.85M | – |
| 2026-04-07 | $6.61 | $3.79M | – |
| 2026-04-06 | $6.48 | $2.55M | – |
| 2026-04-05 | $6.53 | $1.82M | – |
| 2026-04-04 | $6.48 | $1.57M | – |
| 2026-04-03 | $6.49 | $2.65M | – |
| 2026-04-02 | $6.45 | $2.48M | – |
| 2026-04-01 | $6.59 | $2.37M | – |
| 2026-03-31 | $6.59 | $2.61M | – |
| 2026-03-30 | $6.54 | $2.65M | – |
| 2026-03-29 | $6.49 | $1.80M | – |
| 2026-03-28 | $6.52 | $1.61M | – |
| 2026-03-27 | $6.46 | $3.15M | – |
| 2026-03-26 | $6.59 | $2.18M | – |
| 2026-03-25 | $6.77 | $2.12M | – |
| 2026-03-24 | $6.71 | $3.84M | – |
| 2026-03-23 | $6.77 | $3.40M | – |
| 2026-03-22 | $6.60 | $2.22M | – |
| 2026-03-21 | $6.69 | $1.58M | – |
| 2026-03-20 | $6.74 | $2.37M | – |
| 2026-03-19 | $6.80 | $2.95M | – |
| 2026-03-18 | $6.99 | $3.73M | – |
| 2026-03-17 | $7.14 | $2.46M | – |
| 2026-03-16 | $7.39 | $3.09M | – |
| 2026-03-15 | $7.21 | $1.61M | – |
| 2026-03-14 | $7.16 | $1.79M | – |
| 2026-03-13 | $7.05 | $3.04M | – |
| 2026-03-12 | $7.03 | $1.78M | – |
| 2026-03-11 | $7.02 | $1.91M | – |
| 2026-03-10 | $7.02 | $2.26M | – |
| 2026-03-09 | $6.96 | $2.25M | – |
| 2026-03-08 | $6.96 | $1.98M | – |
| 2026-03-07 | $6.98 | $1.70M | – |
| 2026-03-06 | $6.97 | $2.92M | – |
| 2026-03-05 | $7.15 | $8.55M | – |
| 2026-03-04 | $7.26 | $4.44M | – |
| 2026-03-03 | $6.92 | $2.12M | – |
| 2026-03-02 | $7.02 | $2.91M | – |
| 2026-03-01 | $6.89 | $2.57M | – |
| 2026-02-28 | $7.00 | $3.32M | – |
| 2026-02-27 | $6.96 | $3.55M | – |
| 2026-02-26 | $7.15 | $2.51M | – |
| 2026-02-25 | $7.15 | $3.96M | – |
| 2026-02-24 | $6.81 | $3.04M | – |
| 2026-02-23 | $6.82 | $8.00M | – |
| 2026-02-22 | $7.13 | $1.23M | – |
| 2026-02-21 | $7.24 | $1.30M | – |
| 2026-02-20 | $7.14 | $2.33M | – |
| 2026-02-19 | $7.05 | $1.73M | – |
| 2026-02-18 | $7.09 | $1.77M | – |
| 2026-02-17 | $7.22 | $1.75M | – |
| 2026-02-16 | $7.25 | $1.93M | – |
| 2026-02-15 | $7.15 | $2.14M | – |
| 2026-02-14 | $7.26 | $2.43M | – |
| 2026-02-13 | $7.08 | $2.30M | – |
| 2026-02-12 | $6.97 | $2.69M | – |
| 2026-02-11 | $6.83 | $3.12M | – |
| 2026-02-10 | $6.94 | $2.17M | – |
| 2026-02-09 | $6.99 | $2.83M | – |
| 2026-02-08 | $7.03 | $2.92M | – |
| 2026-02-07 | $7.12 | $3.67M | – |
| 2026-02-06 | $7.00 | $6.71M | – |
| 2026-02-05 | $6.47 | $9.04M | – |
| 2026-02-04 | $7.55 | $6.98M | – |
| 2026-02-03 | $7.98 | $3.98M | – |
| 2026-02-02 | $8.35 | $7.09M | – |
| 2026-02-01 | $8.18 | $4.56M | – |
| 2026-01-31 | $8.52 | $7.36M | – |
| 2026-01-30 | $9.33 | $4.33M | – |
| 2026-01-29 | $9.51 | $4.61M | – |
| 2026-01-28 | $9.93 | $3.33M | – |
| 2026-01-27 | $9.98 | $2.70M | – |
| 2026-01-26 | $9.82 | $3.58M | – |
| 2026-01-25 | $9.60 | $3.03M | – |
| 2026-01-24 | $9.87 | $1.24M | – |
| 2026-01-23 | $9.94 | $3.24M | – |
| 2026-01-22 | $9.88 | $3.07M | – |
| 2026-01-21 | $9.93 | $4.96M | – |
| 2026-01-20 | $9.67 | $4.87M | – |
| 2026-01-19 | $10.03 | $3.93M | – |
| 2026-01-18 | $10.22 | $2.00M | – |
| 2026-01-17 | $10.36 | $5.67M | – |
| 2026-01-16 | $10.37 | $38.67M | – |
| 2026-01-15 | $10.33 | $4.85M | – |
| 2026-01-14 | $10.56 | $5.88M | – |
| 2026-01-13 | $10.64 | $6.00M | – |
| 2026-01-12 | $10.30 | $3.87M | – |
| 2026-01-11 | $10.30 | $2.28M | – |
| 2026-01-10 | $10.21 | $2.00M | – |
| 2026-01-09 | $10.25 | $3.60M | – |
| 2026-01-08 | $10.23 | $3.79M | – |
| 2026-01-07 | $10.37 | $3.84M | – |
| 2026-01-06 | $10.61 | $4.55M | – |
| 2026-01-05 | $10.64 | $4.38M | – |
| 2026-01-04 | $10.50 | $3.66M | – |
| 2026-01-03 | $10.48 | $2.44M | – |
| 2026-01-02 | $10.51 | $4.53M | – |
| 2026-01-01 | $10.38 | $2.02M | – |
| 2025-12-31 | $10.33 | $3.39M | – |
| 2025-12-30 | $10.38 | $3.10M | – |
| 2025-12-29 | $10.33 | $4.20M | – |
| 2025-12-28 | $10.33 | $1.73M | – |
| 2025-12-27 | $10.34 | $1.40M | – |
| 2025-12-26 | $10.28 | $3.40M | – |
| 2025-12-25 | $10.14 | $1.93M | – |
| 2025-12-24 | $10.25 | $2.72M | – |
| 2025-12-23 | $10.21 | $3.40M | – |
| 2025-12-22 | $10.36 | $5.20M | – |
| 2025-12-21 | $10.29 | $2.66M | – |
| 2025-12-20 | $10.27 | $2.03M | – |
| 2025-12-19 | $10.28 | $5.68M | – |
| 2025-12-18 | $9.96 | $5.06M | – |
| 2025-12-17 | $10.16 | $3.44M | – |
| 2025-12-16 | $10.38 | $3.75M | – |
| 2025-12-15 | $10.18 | $4.05M | – |
| 2025-12-14 | $10.41 | $2.32M | – |
| 2025-12-13 | $10.41 | $1.80M | – |
| 2025-12-12 | $10.42 | $3.85M | – |
| 2025-12-11 | $10.36 | $4.79M | – |
| 2025-12-10 | $10.50 | $4.17M | – |
| 2025-12-09 | $10.47 | $4.44M | – |
| 2025-12-08 | $10.38 | $3.82M | – |
| 2025-12-07 | $10.16 | $2.89M | – |
| 2025-12-06 | $10.22 | $2.08M | – |
| 2025-12-05 | $10.14 | $3.91M | – |
| 2025-12-04 | $10.34 | $4.58M | – |
| 2025-12-03 | $10.50 | $6.32M | – |
| 2025-12-02 | $10.26 | $7.26M | – |
| 2025-12-01 | $9.73 | $8.61M | – |
| 2025-11-30 | $10.44 | $3.50M | – |
| 2025-11-29 | $10.30 | $2.94M | – |
| 2025-11-28 | $10.57 | $4.45M | – |
| 2025-11-27 | $10.75 | $6.37M | – |
| 2025-11-26 | $10.65 | $6.11M | – |
| 2025-11-25 | $10.13 | $4.91M | – |
| 2025-11-24 | $10.09 | $4.97M | – |
| 2025-11-23 | $9.91 | $3.56M | – |
| 2025-11-22 | $9.79 | $2.63M | – |
| 2025-11-21 | $9.79 | $9.62M | – |
| 2025-11-20 | $10.22 | $5.51M | – |
| 2025-11-19 | $10.57 | $5.11M | – |
| 2025-11-18 | $10.89 | $6.31M | – |
| 2025-11-17 | $10.82 | $6.37M | – |
| 2025-11-16 | $10.98 | $4.53M | – |
| 2025-11-15 | $10.95 | $3.22M | – |
| 2025-11-14 | $10.72 | $8.65M | – |
| 2025-11-13 | $11.25 | $6.68M | – |
| 2025-11-12 | $11.58 | $4.85M | – |
| 2025-11-11 | $11.76 | $4.10M | – |
| 2025-11-10 | $12.26 | $6.28M | – |
| 2025-11-09 | $12.20 | $5.21M | – |
| 2025-11-08 | $11.95 | $5.23M | – |
| 2025-11-07 | $12.03 | $8.77M | – |
| 2025-11-06 | $11.43 | $7.00M | – |
| 2025-11-05 | $12.06 | $8.76M | – |
| 2025-11-04 | $11.73 | $12.39M | – |
| 2025-11-03 | $11.99 | $10.31M | – |
| 2025-11-02 | $13.17 | $5.40M | – |
| 2025-11-01 | $13.13 | $3.09M | – |
| 2025-10-31 | $13.15 | $6.58M | – |
| 2025-10-30 | $13.28 | $13.96M | – |
| 2025-10-29 | $14.45 | $87.39M | – |
| 2025-10-28 | $14.88 | $581.46M | – |
| 2025-10-27 | $15.33 | $6.28M | – |
| 2025-10-26 | $15.51 | $4.36M | – |
| 2025-10-25 | $15.55 | $3.26M | – |
| 2025-10-24 | $15.66 | $4.50M | – |
| 2025-10-23 | $15.96 | $4.43M | – |
| 2025-10-22 | $15.59 | $5.11M | – |
| 2025-10-21 | $15.88 | $7.54M | – |
| 2025-10-20 | $15.92 | $6.35M | – |
| 2025-10-19 | $15.99 | $4.80M | – |
| 2025-10-18 | $15.91 | $4.62M | – |