Gate GT
монета собственной сетиРанг 73 по капитализации
9.790 $+5.31 %за 24 ч
CoinGecko · GT/USD · updated 30 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 9.340 | — | — |
| 2026-09-16 | — | — | — | 9.390 | — | — |
| 2026-09-15 | — | — | — | 9.040 | — | — |
| 2026-09-14 | — | — | — | 9.290 | — | — |
| 2026-09-13 | — | — | — | 9.120 | — | — |
| 2026-09-12 | — | — | — | 9.380 | — | — |
| 2026-09-11 | — | — | — | 9.360 | — | — |
| 2026-09-10 | — | — | — | 9.110 | — | — |
| 2026-09-09 | — | — | — | 9.110 | — | — |
| 2026-09-08 | — | — | — | 9.180 | — | — |
| 2026-09-07 | — | — | — | 9.420 | — | — |
| 2026-09-06 | 9.260 | 9.480 | 8.990 | 9.140 | −1.30 % | 90.6 K $ |
| 2026-09-05 | 8.400 | 9.670 | 8.390 | 9.250 | +10.12 % | 171.1 K $ |
| 2026-09-04 | 8.500 | 8.670 | 8.270 | 8.400 | −1.18 % | 91.0 K $ |
| 2026-09-03 | 8.050 | 8.690 | 8.030 | 8.500 | +5.59 % | 119.1 K $ |
| 2026-09-02 | 7.930 | 8.100 | 7.880 | 8.040 | +1.39 % | 40.2 K $ |
| 2026-09-01 | 7.990 | 8.120 | 7.820 | 7.920 | −0.88 % | 83.5 K $ |
| 2026-08-31 | 8.040 | 8.070 | 7.800 | 7.990 | −0.62 % | 81.4 K $ |
| 2026-08-30 | 8.240 | 8.290 | 8.000 | 8.040 | −2.43 % | 59.3 K $ |
| 2026-08-29 | 7.920 | 8.270 | 7.820 | 8.220 | +3.79 % | 57.0 K $ |
| 2026-08-28 | 8.180 | 8.220 | 7.760 | 7.900 | −3.42 % | 82.3 K $ |
| 2026-08-27 | 8.060 | 8.300 | 8.000 | 8.170 | +1.36 % | 92.8 K $ |
| 2026-08-26 | 7.880 | 8.070 | 7.790 | 8.060 | +2.28 % | 55.7 K $ |
| 2026-08-25 | 8.090 | 8.260 | 7.630 | 7.880 | −2.60 % | 189.0 K $ |
| 2026-08-24 | 7.830 | 8.360 | 7.640 | 8.080 | +3.19 % | 149.4 K $ |
| 2026-08-23 | 7.810 | 7.880 | 7.440 | 7.830 | +0.26 % | 107.9 K $ |
| 2026-08-22 | 7.490 | 8.100 | 7.370 | 7.810 | +4.27 % | 254.2 K $ |
| 2026-08-21 | 7.160 | 7.570 | 7.130 | 7.490 | +4.61 % | 238.9 K $ |
| 2026-08-20 | 7.030 | 7.200 | 6.740 | 7.160 | +1.85 % | 437.8 K $ |
| 2026-08-19 | 6.750 | 7.230 | 6.680 | 7.030 | +4.15 % | 175.3 K $ |
| 2026-08-18 | 6.680 | 6.770 | 6.670 | 6.740 | +0.90 % | 28.2 K $ |
| 2026-08-17 | 6.700 | 6.800 | 6.650 | 6.670 | −0.45 % | 34.4 K $ |
| 2026-08-16 | 6.720 | 6.740 | 6.660 | 6.690 | −0.45 % | 10.7 K $ |
| 2026-08-15 | 6.720 | 6.740 | 6.630 | 6.710 | −0.15 % | 24.1 K $ |
| 2026-08-14 | 6.780 | 6.790 | 6.630 | 6.720 | −0.88 % | 30.2 K $ |
| 2026-08-13 | 6.730 | 6.790 | 6.720 | 6.770 | +0.59 % | 28.4 K $ |
| 2026-08-12 | 6.760 | 6.770 | 6.680 | 6.720 | −0.59 % | 26.3 K $ |
| 2026-08-11 | 6.720 | 6.780 | 6.640 | 6.750 | +0.45 % | 42.5 K $ |
| 2026-08-10 | 6.730 | 6.780 | 6.670 | 6.710 | −0.30 % | 30.9 K $ |
| 2026-08-09 | 6.710 | 6.810 | 6.700 | 6.730 | +0.30 % | 49.3 K $ |
| 2026-08-08 | 6.660 | 6.790 | 6.640 | 6.710 | +0.75 % | 58.7 K $ |
| 2026-08-07 | 6.660 | 6.710 | 6.530 | 6.660 | 0.00 % | 45.8 K $ |
| 2026-08-06 | 6.550 | 6.740 | 6.510 | 6.660 | +1.68 % | 92.4 K $ |
| 2026-08-05 | 6.470 | 6.570 | 6.450 | 6.550 | +1.24 % | 34.6 K $ |
| 2026-08-04 | 6.470 | 6.500 | 6.400 | 6.470 | 0.00 % | 42.5 K $ |
| 2026-08-03 | 6.470 | 6.500 | 6.430 | 6.460 | −0.15 % | 18.6 K $ |
| 2026-08-02 | 6.490 | 6.510 | 6.410 | 6.460 | −0.46 % | 41.3 K $ |
| 2026-08-01 | 6.520 | 6.550 | 6.460 | 6.480 | −0.61 % | 42.7 K $ |
| 2026-07-31 | 6.520 | 6.570 | 6.480 | 6.520 | 0.00 % | 51.0 K $ |
| 2026-07-30 | 6.480 | 6.620 | 6.460 | 6.510 | +0.46 % | 72.6 K $ |
| 2026-07-29 | 6.580 | 6.600 | 6.440 | 6.470 | −1.67 % | 49.5 K $ |
| 2026-07-28 | 6.560 | 6.670 | 6.480 | 6.570 | +0.15 % | 106.1 K $ |
| 2026-07-27 | 6.710 | 6.730 | 6.500 | 6.560 | −2.24 % | 35.7 K $ |
| 2026-07-26 | 6.670 | 6.740 | 6.610 | 6.700 | +0.45 % | 27.1 K $ |
| 2026-07-25 | 6.600 | 6.680 | 6.580 | 6.660 | +0.91 % | 19.2 K $ |
| 2026-07-24 | 6.660 | 6.680 | 6.570 | 6.590 | −1.05 % | 25.8 K $ |
| 2026-07-23 | 6.690 | 6.730 | 6.580 | 6.670 | −0.30 % | 34.9 K $ |
| 2026-07-22 | 6.750 | 6.780 | 6.580 | 6.690 | −0.89 % | 56.3 K $ |
| 2026-07-21 | 6.710 | 6.810 | 6.700 | 6.750 | +0.60 % | 49.1 K $ |
| 2026-07-20 | 6.720 | 6.780 | 6.650 | 6.710 | −0.15 % | 33.1 K $ |