Gate GT
coin with its own chainRank 74 by market cap
9.940 $+6.24 %over 24h
CoinGecko · GT/USD · updated 1 h ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Price history
Showing the last 31 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|---|---|---|---|---|---|
| week of 2026-09-14 | — | — | — | 9.940 | — | — |
| week of 2026-09-07 | — | — | — | 9.120 | — | — |
| week of 2026-08-31 | 8.040 | 9.670 | 7.800 | 9.140 | +13.68 % | 676.8 K $ |
| week of 2026-08-24 | 7.830 | 8.360 | 7.630 | 8.040 | +2.68 % | 685.4 K $ |
| week of 2026-08-17 | 6.700 | 8.100 | 6.650 | 7.830 | +16.87 % | 1.28 M $ |
| week of 2026-08-10 | 6.730 | 6.790 | 6.630 | 6.690 | −0.59 % | 193.1 K $ |
| week of 2026-08-03 | 6.470 | 6.810 | 6.400 | 6.730 | +4.02 % | 341.9 K $ |
| week of 2026-07-27 | 6.710 | 6.730 | 6.410 | 6.460 | −3.73 % | 398.8 K $ |
| week of 2026-07-20 | 6.720 | 6.810 | 6.570 | 6.700 | −0.30 % | 245.5 K $ |
| week of 2026-07-13 | 6.700 | 6.800 | 6.570 | 6.720 | +0.30 % | 219.8 K $ |
| week of 2026-07-06 | 6.750 | 6.900 | 6.560 | 6.690 | −0.89 % | 392.4 K $ |
| week of 2026-06-29 | 6.520 | 6.850 | 6.350 | 6.750 | +3.53 % | 285.9 K $ |
| week of 2026-06-22 | 6.680 | 6.860 | 6.330 | 6.510 | −2.54 % | 356.0 K $ |
| week of 2026-06-15 | 6.800 | 7.110 | 6.440 | 6.680 | −1.76 % | 492.8 K $ |
| week of 2026-06-08 | 6.440 | 6.810 | 6.250 | 6.800 | +5.59 % | 482.0 K $ |
| week of 2026-06-01 | 7.150 | 7.280 | 5.970 | 6.430 | −10.07 % | 927.7 K $ |
| week of 2026-05-25 | 7.010 | 7.550 | 6.720 | 7.150 | +2.00 % | 581.0 K $ |
| week of 2026-05-18 | 7.150 | 7.170 | 6.870 | 7.010 | −1.96 % | 578.3 K $ |
| week of 2026-05-11 | 7.530 | 7.580 | 7.100 | 7.150 | −5.05 % | 373.2 K $ |
| week of 2026-05-04 | 7.300 | 7.590 | 7.090 | 7.520 | +3.01 % | 677.4 K $ |
| week of 2026-04-27 | 7.360 | 7.450 | 7.110 | 7.300 | −0.82 % | 388.7 K $ |
| week of 2026-04-20 | 7.110 | 7.490 | 7.100 | 7.360 | +3.52 % | 331.4 K $ |
| week of 2026-04-13 | 6.550 | 7.480 | 6.530 | 7.100 | +8.40 % | 748.2 K $ |
| week of 2026-04-06 | 6.540 | 6.890 | 6.350 | 6.540 | 0.00 % | 608.9 K $ |
| week of 2026-03-30 | 6.500 | 6.650 | 6.390 | 6.540 | +0.62 % | 473.1 K $ |
| week of 2026-03-23 | 6.600 | 6.830 | 6.400 | 6.500 | −1.52 % | 677.8 K $ |
| week of 2026-03-16 | 7.220 | 7.410 | 6.530 | 6.590 | −8.73 % | 752.3 K $ |
| week of 2026-03-09 | 6.960 | 7.240 | 6.930 | 7.210 | +3.59 % | 508.0 K $ |
| week of 2026-03-02 | 6.880 | 7.460 | 6.800 | 6.960 | +1.16 % | 1.16 M $ |
| week of 2026-02-23 | 7.130 | 7.290 | 6.550 | 6.880 | −3.51 % | 1.22 M $ |
| week of 2026-02-16 | 7.220 | 7.330 | 7.000 | 7.130 | −1.25 % | 217.3 K $ |