GT Coin Values GT
Market Cap
24h Vol
2898
Cryptocurrencies58.52%
Bitcoin ShareGateToken Crypto Coin Rank 69
Website
80,163,367 GT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
GateToken
GateToken valuesUSD Price $ 10.59
$ 10.59
GateToken BTC Price 0.00011739
0.00011739
GateToken 24h Vol $ 4,521,468
$ 4,521,468
GateToken Market Cap $ 848,738,408
$ 848,738,408
24h Vol
50 BTC 1 H
0.32 %
24 H
2.46 %
7 d
3.11 %
Today GateToken price in US dollars is currently
10.59
USD, and if converted to Bitcoin is
0.00011739
BTC. A total of 80,163,367 GT are currently circulating in the Market. GateToken price is currently experiencing a change of 2.46 %, and check here all cryptocurrency. Over the past 24 hours 0.045 M US dollars GateToken have been traded on Crypto Exchanges. Get GateToken's progress by adding it to your favourites and creating a free portfolio.
GT Charts
GateToken Price Charts
GT High/Low Price Chart
GateToken Price High/Low Price Chart
Historical Data
GateToken Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-05-20 | $4.90 | $4.92 | $4.96 | $4.92 |
| 2023-05-21 | $4.92 | $4.90 | $4.90 | $4.84 |
| 2023-05-22 | $4.90 | $4.92 | $4.96 | $4.89 |
| 2023-05-23 | $4.92 | $4.87 | $4.99 | $4.85 |
| 2023-05-24 | $4.87 | $4.81 | $4.81 | $4.69 |
| 2023-05-25 | $4.81 | $4.74 | $4.85 | $4.69 |
| 2023-05-26 | $4.74 | $4.72 | $4.79 | $4.69 |
| 2023-05-27 | $4.72 | $4.73 | $4.75 | $4.71 |
| 2023-05-28 | $4.73 | $4.85 | $4.95 | $4.82 |
| 2023-05-29 | $4.85 | $4.88 | $4.91 | $4.76 |
| 2023-05-30 | $4.88 | $4.91 | $4.91 | $4.84 |
| 2023-05-31 | $4.91 | $4.60 | $4.91 | $4.52 |
| 2023-06-01 | $4.60 | $4.17 | $4.56 | $3.99 |
| 2023-06-02 | $4.17 | $4.41 | $4.52 | $4.23 |
| 2023-06-03 | $4.41 | $4.41 | $4.46 | $4.37 |
| 2023-06-04 | $4.41 | $4.25 | $4.43 | $4.19 |
| 2023-06-05 | $4.25 | $4.25 | $4.26 | $4.25 |
| 2023-06-06 | $4.05 | $4.26 | $4.33 | $4.20 |
| 2023-06-07 | $4.26 | $4.02 | $4.14 | $3.97 |
| 2023-06-08 | $4.02 | $4.11 | $4.13 | $4.02 |
| 2023-06-09 | $4.11 | $4.14 | $4.18 | $4.08 |
| 2023-06-10 | $4.14 | $3.96 | $4.06 | $3.64 |
| 2023-06-11 | $3.96 | $3.97 | $3.97 | $3.96 |
| 2023-06-12 | $4.02 | $4.09 | $4.10 | $3.99 |
| 2023-06-13 | $4.09 | $4.00 | $4.10 | $4.00 |
| 2023-06-14 | $4.00 | $4.00 | $4.01 | $4.00 |
| 2023-06-30 | $4.22 | $4.31 | $4.35 | $4.14 |
| 2023-07-01 | $4.31 | $4.34 | $4.42 | $4.30 |
| 2023-07-02 | $4.34 | $4.45 | $4.46 | $4.33 |
| 2023-07-03 | $4.45 | $4.45 | $4.57 | $4.43 |
| 2023-07-04 | $4.45 | $4.38 | $4.39 | $4.27 |
| 2023-07-05 | $4.38 | $4.35 | $4.46 | $4.32 |
| 2023-07-06 | $4.35 | $4.24 | $4.27 | $4.14 |
| 2023-07-07 | $4.24 | $4.24 | $4.32 | $4.23 |
| 2023-07-08 | $4.24 | $4.27 | $4.30 | $4.24 |
| 2023-07-09 | $4.27 | $4.28 | $4.31 | $4.25 |
| 2023-07-10 | $4.28 | $4.27 | $4.32 | $4.22 |
| 2023-07-11 | $4.28 | $4.28 | $4.28 | $4.28 |
| 2023-07-12 | $4.29 | $4.28 | $4.29 | $4.23 |
| 2023-07-13 | $4.28 | $4.40 | $4.45 | $4.37 |
| 2023-07-14 | $4.40 | $4.34 | $4.36 | $4.20 |
| 2023-07-15 | $4.34 | $4.36 | $4.39 | $4.29 |
| 2023-07-16 | $4.36 | $4.34 | $4.37 | $4.30 |
| 2023-07-17 | $4.34 | $4.28 | $4.33 | $4.26 |
| 2023-07-18 | $4.28 | $4.25 | $4.26 | $4.20 |
| 2023-07-19 | $4.25 | $4.24 | $4.26 | $4.21 |
| 2023-07-20 | $4.24 | $4.21 | $4.22 | $4.16 |
| 2023-07-21 | $4.22 | $4.22 | $4.23 | $4.20 |
| 2023-07-22 | $4.22 | $4.20 | $4.22 | $4.18 |
| 2023-07-23 | $4.20 | $4.23 | $4.23 | $4.20 |
| 2023-07-24 | $4.23 | $4.18 | $4.23 | $4.14 |
| 2023-07-25 | $4.18 | $4.24 | $4.24 | $4.18 |
| 2023-07-26 | $4.24 | $4.24 | $4.24 | $4.21 |
| 2023-07-27 | $4.24 | $4.24 | $4.24 | $4.24 |
| 2023-07-28 | $4.24 | $4.24 | $4.24 | $4.24 |
| 2023-07-31 | $4.17 | $4.14 | $4.17 | $4.09 |
| 2023-08-01 | $4.14 | $4.19 | $4.25 | $4.17 |
| 2023-08-02 | $4.19 | $4.14 | $4.15 | $4.06 |
| 2023-08-03 | $4.14 | $4.11 | $4.15 | $4.09 |
| 2023-08-04 | $4.11 | $4.13 | $4.16 | $4.09 |
| 2023-08-05 | $4.13 | $4.13 | $4.15 | $4.12 |
| 2023-08-06 | $4.13 | $4.12 | $4.13 | $4.10 |
| 2023-08-07 | $4.12 | $4.10 | $4.16 | $4.10 |
| 2023-08-08 | $4.10 | $4.10 | $4.20 | $4.04 |
| 2023-08-09 | $4.10 | $4.10 | $4.12 | $4.03 |
| 2023-08-10 | $4.10 | $4.09 | $4.10 | $4.06 |
| 2023-08-11 | $4.09 | $4.10 | $4.11 | $4.07 |
| 2023-08-12 | $4.10 | $4.09 | $4.11 | $4.07 |
| 2023-08-13 | $4.09 | $4.10 | $4.10 | $4.06 |
| 2023-08-14 | $4.10 | $4.10 | $4.10 | $4.10 |
| 2023-08-15 | $4.09 | $4.06 | $4.08 | $4.02 |
| 2023-08-16 | $4.06 | $4.06 | $4.06 | $4.00 |
| 2023-08-17 | $4.06 | $4.05 | $4.06 | $4.05 |
| 2023-08-31 | $3.92 | $3.87 | $3.90 | $3.67 |
| 2023-09-01 | $3.87 | $3.90 | $3.92 | $3.83 |
| 2023-09-02 | $3.90 | $3.90 | $3.91 | $3.88 |
| 2023-09-03 | $3.90 | $3.91 | $3.92 | $3.88 |
| 2023-09-04 | $3.91 | $3.93 | $3.95 | $3.88 |
| 2023-09-05 | $3.93 | $3.94 | $3.96 | $3.93 |
| 2023-09-06 | $3.94 | $3.93 | $3.98 | $3.91 |
| 2023-09-07 | $3.93 | $3.94 | $4.02 | $3.93 |
| 2023-09-08 | $3.94 | $3.88 | $3.90 | $3.81 |
| 2023-09-09 | $3.88 | $3.89 | $3.91 | $3.88 |
| 2023-09-10 | $3.89 | $3.84 | $3.89 | $3.83 |
| 2023-09-11 | $3.84 | $3.81 | $3.82 | $3.72 |
| 2023-09-12 | $3.81 | $3.86 | $3.93 | $3.76 |
| 2023-09-13 | $3.86 | $3.86 | $3.86 | $3.86 |
| 2023-09-14 | $3.85 | $3.89 | $3.91 | $3.86 |
| 2023-09-15 | $3.89 | $3.90 | $3.95 | $3.87 |
| 2023-09-16 | $3.90 | $3.90 | $3.91 | $3.88 |
| 2023-09-17 | $3.90 | $3.90 | $3.91 | $3.90 |
| 2023-09-30 | $3.74 | $3.75 | $3.77 | $3.71 |
| 2023-10-01 | $3.75 | $3.74 | $3.89 | $3.72 |
| 2023-10-02 | $3.73 | $3.77 | $3.79 | $3.65 |
| 2023-10-03 | $3.78 | $3.75 | $3.77 | $3.71 |
| 2023-10-04 | $3.75 | $3.75 | $3.78 | $3.72 |
| 2023-10-05 | $3.75 | $3.73 | $3.74 | $3.67 |
| 2023-10-06 | $3.73 | $3.73 | $3.81 | $3.69 |
| 2023-10-07 | $3.72 | $3.72 | $3.73 | $3.72 |
| 2023-10-08 | $3.71 | $3.69 | $3.73 | $3.67 |
| 2023-10-09 | $3.69 | $3.64 | $3.71 | $3.56 |
| 2023-10-10 | $3.64 | $3.63 | $3.67 | $3.58 |
| 2023-10-11 | $3.63 | $3.60 | $3.67 | $3.59 |
| 2023-10-12 | $3.60 | $3.61 | $3.63 | $3.58 |
| 2023-10-13 | $3.61 | $3.64 | $3.65 | $3.58 |
| 2023-10-14 | $3.64 | $3.65 | $3.66 | $3.64 |
| 2023-10-15 | $3.65 | $3.69 | $3.69 | $3.63 |
| 2023-10-16 | $3.69 | $3.69 | $3.70 | $3.69 |
| 2023-10-31 | $3.83 | $3.81 | $3.88 | $3.81 |
| 2023-11-01 | $3.81 | $3.88 | $3.96 | $3.83 |
| 2023-11-02 | $3.88 | $3.89 | $3.92 | $3.79 |
| 2023-11-03 | $3.89 | $3.86 | $3.92 | $3.83 |
| 2023-11-04 | $3.86 | $3.88 | $3.93 | $3.87 |
| 2023-11-05 | $3.88 | $3.85 | $3.92 | $3.82 |
| 2023-11-06 | $3.85 | $4.04 | $4.06 | $3.85 |
| 2023-11-07 | $4.04 | $4.03 | $4.10 | $3.93 |
| 2023-11-08 | $4.03 | $4.24 | $4.24 | $4.05 |
| 2023-11-09 | $4.24 | $4.21 | $4.36 | $4.14 |
| 2023-11-10 | $4.21 | $4.28 | $4.36 | $4.22 |
| 2023-11-11 | $4.28 | $4.21 | $4.28 | $4.18 |
| 2023-11-12 | $4.21 | $4.22 | $4.26 | $4.18 |
| 2023-11-13 | $4.22 | $4.10 | $4.16 | $4.03 |
| 2023-11-14 | $4.10 | $4.05 | $4.09 | $3.91 |
| 2023-11-15 | $4.05 | $4.06 | $4.06 | $4.04 |
| 2023-11-30 | $4.26 | $4.25 | $4.28 | $4.20 |
| 2023-12-01 | $4.25 | $4.29 | $4.37 | $4.27 |
| 2023-12-02 | $4.29 | $4.29 | $4.38 | $4.24 |
| 2023-12-03 | $4.29 | $4.27 | $4.36 | $4.26 |
| 2023-12-04 | $4.27 | $4.29 | $4.49 | $4.25 |
| 2023-12-05 | $4.29 | $4.30 | $4.55 | $4.27 |
| 2023-12-06 | $4.30 | $4.27 | $4.32 | $4.22 |
| 2023-12-07 | $4.27 | $4.29 | $4.31 | $4.19 |
| 2023-12-08 | $4.29 | $4.34 | $4.44 | $4.29 |
| 2023-12-09 | $4.34 | $4.47 | $4.53 | $4.29 |
| 2023-12-10 | $4.47 | $4.75 | $4.77 | $4.48 |
| 2023-12-11 | $4.75 | $4.63 | $4.64 | $4.38 |
| 2023-12-12 | $4.63 | $4.76 | $4.77 | $4.54 |
| 2023-12-13 | $4.76 | $4.69 | $4.95 | $4.57 |
| 2023-12-14 | $4.69 | $4.86 | $4.94 | $4.70 |
| 2023-12-15 | $4.86 | $4.86 | $4.87 | $4.85 |
| 2023-12-31 | $5.17 | $5.11 | $5.19 | $5.00 |
| 2024-01-01 | $5.11 | $5.13 | $5.35 | $5.07 |
| 2024-01-02 | $5.13 | $5.13 | $5.22 | $4.97 |
| 2024-01-03 | $5.13 | $5.01 | $5.24 | $4.82 |
| 2024-01-04 | $5.01 | $5.03 | $5.22 | $4.98 |
| 2024-01-05 | $5.03 | $5.07 | $5.22 | $5.01 |
| 2024-01-06 | $5.07 | $5.10 | $5.13 | $5.04 |
| 2024-01-07 | $5.10 | $5.03 | $5.10 | $4.98 |
| 2024-01-08 | $5.03 | $5.08 | $5.39 | $5.02 |
| 2024-01-09 | $5.08 | $5.01 | $5.14 | $4.84 |
| 2024-01-10 | $5.02 | $5.14 | $5.54 | $5.05 |
| 2024-01-11 | $5.16 | $4.99 | $5.15 | $4.79 |
| 2024-01-12 | $4.99 | $4.99 | $5.11 | $4.60 |
| 2024-01-13 | $4.99 | $4.90 | $5.03 | $4.82 |
| 2024-01-14 | $4.90 | $4.90 | $4.92 | $4.89 |
| 2024-01-31 | $4.74 | $4.69 | $4.80 | $4.67 |
| 2024-02-01 | $4.69 | $4.80 | $4.86 | $4.75 |
| 2024-02-02 | $4.80 | $4.62 | $4.82 | $4.50 |
| 2024-02-03 | $4.62 | $4.82 | $4.85 | $4.52 |
| 2024-02-04 | $4.82 | $4.77 | $4.78 | $4.73 |
| 2024-02-05 | $4.77 | $4.69 | $4.79 | $4.66 |
| 2024-02-06 | $4.69 | $4.75 | $4.79 | $4.70 |
| 2024-02-07 | $4.75 | $4.81 | $4.94 | $4.80 |
| 2024-02-08 | $4.81 | $4.78 | $4.92 | $4.76 |
| 2024-02-09 | $4.78 | $4.81 | $4.98 | $4.70 |
| 2024-02-10 | $4.81 | $4.75 | $4.90 | $4.71 |
| 2024-02-11 | $4.75 | $4.72 | $4.82 | $4.69 |
| 2024-02-12 | $4.72 | $4.68 | $4.92 | $4.52 |
| 2024-02-13 | $4.68 | $4.68 | $4.75 | $4.60 |
| 2024-02-14 | $4.68 | $4.72 | $4.89 | $4.64 |
| 2024-02-15 | $4.72 | $4.73 | $4.89 | $4.63 |
| 2024-02-16 | $4.76 | $4.76 | $4.76 | $4.75 |
| 2024-02-29 | $5.03 | $5.12 | $5.15 | $4.87 |
| 2024-03-01 | $5.12 | $5.16 | $5.34 | $5.13 |
| 2024-03-02 | $5.16 | $5.47 | $5.55 | $5.13 |
| 2024-03-03 | $5.47 | $5.40 | $5.65 | $5.39 |
| 2024-03-04 | $5.40 | $5.34 | $5.84 | $5.34 |
| 2024-03-05 | $5.34 | $5.02 | $5.27 | $4.94 |
| 2024-03-06 | $5.02 | $5.16 | $5.29 | $5.05 |
| 2024-03-07 | $5.16 | $5.20 | $5.25 | $5.07 |
| 2024-03-08 | $5.20 | $5.31 | $5.41 | $5.20 |
| 2024-03-09 | $5.32 | $5.33 | $5.33 | $5.31 |
| 2024-03-10 | $5.41 | $6.06 | $6.37 | $5.29 |
| 2024-03-11 | $6.06 | $6.37 | $6.54 | $6.00 |
| 2024-03-12 | $6.37 | $6.68 | $6.79 | $6.08 |
| 2024-03-13 | $6.68 | $7.52 | $7.56 | $6.72 |
| 2024-03-14 | $7.52 | $7.17 | $7.34 | $6.74 |
| 2024-03-15 | $7.17 | $7.29 | $7.40 | $6.64 |
| 2024-03-16 | $7.29 | $6.70 | $6.98 | $6.60 |
| 2024-03-17 | $6.70 | $7.10 | $7.17 | $6.79 |
| 2024-03-18 | $7.09 | $7.08 | $7.10 | $7.07 |
| 2024-03-31 | $10.33 | $10.60 | $10.80 | $10.29 |
| 2024-04-01 | $10.60 | $9.81 | $10.40 | $9.79 |
| 2024-04-02 | $9.81 | $8.58 | $9.29 | $8.48 |
| 2024-04-03 | $8.58 | $8.22 | $9.05 | $8.18 |
| 2024-04-04 | $8.22 | $8.11 | $8.78 | $8.11 |
| 2024-04-05 | $8.11 | $7.72 | $8.12 | $7.63 |
| 2024-04-06 | $7.72 | $7.74 | $7.86 | $7.40 |
| 2024-04-07 | $7.74 | $7.76 | $8.46 | $7.65 |
| 2024-04-08 | $7.76 | $7.92 | $8.23 | $7.84 |
| 2024-04-09 | $7.92 | $7.74 | $8.31 | $7.50 |
| 2024-04-10 | $7.74 | $7.88 | $8.16 | $7.60 |
| 2024-04-11 | $7.88 | $7.98 | $8.17 | $7.70 |
| 2024-04-12 | $7.98 | $7.27 | $7.67 | $7.19 |
| 2024-04-13 | $7.27 | $7.02 | $7.38 | $6.47 |
| 2024-04-14 | $7.02 | $7.23 | $7.41 | $6.97 |
| 2024-04-15 | $7.23 | $6.99 | $7.04 | $6.81 |
| 2024-04-16 | $6.99 | $6.82 | $7.10 | $6.79 |
| 2024-04-17 | $6.83 | $6.83 | $6.83 | $6.81 |
| 2024-04-30 | $7.83 | $7.59 | $7.62 | $7.20 |
| 2024-05-01 | $7.59 | $7.59 | $7.60 | $7.58 |
| 2024-05-02 | $7.61 | $7.75 | $7.83 | $7.67 |
| 2024-05-03 | $7.75 | $8.03 | $8.27 | $7.93 |
| 2024-05-04 | $8.03 | $8.14 | $8.22 | $7.81 |
| 2024-05-05 | $8.14 | $8.15 | $8.25 | $7.89 |
| 2024-05-06 | $8.15 | $8.09 | $8.16 | $7.97 |
| 2024-05-07 | $8.09 | $8.07 | $8.12 | $7.92 |
| 2024-05-08 | $8.07 | $7.98 | $8.07 | $7.85 |
| 2024-05-09 | $7.98 | $8.22 | $8.42 | $8.16 |
| 2024-05-10 | $8.22 | $8.13 | $8.19 | $7.91 |
| 2024-05-11 | $8.13 | $8.07 | $8.14 | $8.04 |
| 2024-05-12 | $8.07 | $8.12 | $8.17 | $8.07 |
| 2024-05-13 | $8.12 | $8.14 | $8.33 | $8.05 |
| 2024-05-14 | $8.14 | $7.94 | $8.08 | $7.87 |
| 2024-05-15 | $7.94 | $8.06 | $8.59 | $8.06 |
| 2024-05-16 | $8.06 | $7.95 | $8.06 | $7.85 |
| 2024-05-17 | $7.96 | $7.95 | $7.96 | $7.95 |
| 2024-05-31 | $8.20 | $8.21 | $8.34 | $8.03 |
| 2024-06-01 | $8.21 | $8.21 | $8.29 | $8.07 |
| 2024-06-02 | $8.21 | $8.20 | $8.27 | $8.16 |
| 2024-06-03 | $8.20 | $8.35 | $8.43 | $8.17 |
| 2024-06-04 | $8.35 | $8.54 | $8.67 | $8.45 |
| 2024-06-05 | $8.54 | $8.93 | $9.14 | $8.61 |
| 2024-06-06 | $8.93 | $8.83 | $8.97 | $8.48 |
| 2024-06-07 | $8.82 | $8.84 | $8.84 | $8.81 |
| 2024-06-08 | $8.49 | $8.59 | $8.84 | $8.45 |
| 2024-06-09 | $8.59 | $8.52 | $8.77 | $8.50 |
| 2024-06-10 | $8.52 | $8.54 | $8.62 | $8.45 |
| 2024-06-11 | $8.54 | $8.29 | $8.35 | $8.11 |
| 2024-06-12 | $8.29 | $8.52 | $8.68 | $8.27 |
| 2024-06-13 | $8.52 | $8.18 | $8.39 | $8.15 |
| 2024-06-14 | $8.18 | $8.33 | $8.33 | $8.08 |
| 2024-06-15 | $8.33 | $8.41 | $8.53 | $8.30 |
| 2024-06-16 | $8.41 | $8.59 | $8.62 | $8.45 |
| 2024-06-17 | $8.59 | $8.35 | $8.63 | $8.19 |
| 2024-06-18 | $8.35 | $8.36 | $8.37 | $8.35 |
| 2024-06-30 | $7.77 | $7.89 | $7.99 | $7.84 |
| 2024-07-01 | $7.89 | $7.87 | $7.96 | $7.71 |
| 2024-07-02 | $7.87 | $7.81 | $7.85 | $7.73 |
| 2024-07-03 | $7.81 | $7.60 | $7.72 | $7.56 |
| 2024-07-04 | $7.60 | $7.11 | $7.25 | $7.01 |
| 2024-07-05 | $7.11 | $6.72 | $7.06 | $6.52 |
| 2024-07-06 | $6.72 | $7.01 | $7.07 | $6.91 |
| 2024-07-07 | $7.01 | $6.69 | $6.82 | $6.57 |
| 2024-07-08 | $6.69 | $6.78 | $7.00 | $6.58 |
| 2024-07-09 | $6.78 | $6.88 | $7.03 | $6.82 |
| 2024-07-10 | $6.88 | $6.90 | $6.96 | $6.74 |
| 2024-07-11 | $6.90 | $6.88 | $6.89 | $6.73 |
| 2024-07-12 | $6.89 | $6.89 | $6.90 | $6.88 |
| 2024-07-13 | $7.01 | $7.16 | $7.33 | $7.11 |
| 2024-07-14 | $7.16 | $7.28 | $7.41 | $7.24 |
| 2024-07-15 | $7.28 | $7.72 | $7.88 | $7.60 |
| 2024-07-16 | $7.71 | $7.77 | $7.85 | $7.66 |
| 2024-07-17 | $7.77 | $7.67 | $7.74 | $7.54 |
| 2024-07-18 | $7.67 | $7.67 | $7.69 | $7.66 |
| 2024-07-31 | $7.62 | $7.52 | $7.56 | $7.37 |
| 2024-08-01 | $7.52 | $7.50 | $7.67 | $7.31 |
| 2024-08-02 | $7.50 | $7.09 | $7.17 | $7.00 |
| 2024-08-03 | $7.09 | $7.12 | $7.13 | $7.00 |
| 2024-08-04 | $7.12 | $6.73 | $6.84 | $6.61 |
| 2024-08-05 | $6.73 | $6.57 | $6.57 | $5.98 |
| 2024-08-06 | $6.57 | $6.77 | $6.93 | $6.61 |
| 2024-08-07 | $6.77 | $6.63 | $6.66 | $6.41 |
| 2024-08-08 | $6.63 | $7.18 | $7.43 | $7.00 |
| 2024-08-09 | $7.18 | $7.15 | $7.24 | $7.04 |
| 2024-08-10 | $7.15 | $7.26 | $7.28 | $7.12 |
| 2024-08-11 | $7.26 | $7.05 | $7.13 | $6.92 |
| 2024-08-12 | $7.05 | $7.24 | $7.25 | $7.02 |
| 2024-08-13 | $7.24 | $7.30 | $7.43 | $7.13 |
| 2024-08-14 | $7.30 | $7.21 | $7.21 | $6.96 |
| 2024-08-15 | $7.22 | $7.10 | $7.23 | $6.94 |
| 2024-08-16 | $7.10 | $7.17 | $7.32 | $7.06 |
| 2024-08-17 | $7.16 | $7.15 | $7.16 | $7.15 |
| 2025-01-24 | $22.52 | $25.19 | $25.45 | $22.72 |
| 2025-01-25 | $25.19 | $25.39 | $26.18 | $24.20 |
| 2025-01-26 | $25.39 | $24.78 | $25.38 | $22.77 |
| 2025-01-27 | $24.78 | $24.72 | $24.93 | $21.38 |
| 2025-01-28 | $24.72 | $23.03 | $25.54 | $22.62 |
| 2025-01-29 | $23.03 | $24.27 | $25.32 | $23.59 |
| 2025-01-30 | $24.27 | $24.07 | $24.91 | $22.86 |
| 2025-01-31 | $24.11 | $24.13 | $24.19 | $24.11 |
| 2025-02-02 | $22.59 | $21.22 | $22.35 | $20.29 |
| 2025-02-03 | $21.22 | $21.81 | $22.47 | $19.01 |
| 2025-02-04 | $21.79 | $20.87 | $21.47 | $20.39 |
| 2025-02-05 | $20.91 | $20.96 | $21.07 | $20.33 |
| 2025-02-06 | $20.93 | $20.89 | $20.99 | $20.88 |
| 2025-02-07 | $20.44 | $20.68 | $20.90 | $19.81 |
| 2025-02-08 | $20.68 | $20.82 | $20.85 | $20.63 |
| 2025-02-09 | $21.15 | $21.15 | $21.90 | $21.09 |
| 2025-02-10 | $21.15 | $21.68 | $21.77 | $21.35 |
| 2025-02-11 | $21.68 | $21.86 | $22.45 | $21.16 |
| 2025-02-12 | $21.84 | $22.43 | $23.74 | $21.80 |
| 2025-02-13 | $22.43 | $22.90 | $23.54 | $21.92 |
| 2025-02-14 | $22.90 | $23.88 | $23.88 | $22.93 |
| 2025-02-15 | $23.88 | $23.53 | $23.60 | $23.22 |
| 2025-02-16 | $23.53 | $23.15 | $23.47 | $22.81 |
| 2025-02-17 | $23.15 | $23.12 | $23.95 | $22.54 |
| 2025-02-18 | $23.12 | $22.35 | $22.90 | $21.96 |
| 2025-02-19 | $22.35 | $22.49 | $23.01 | $22.22 |
| 2025-02-20 | $22.49 | $22.48 | $22.51 | $22.46 |
| 2025-02-21 | $22.74 | $23.04 | $23.24 | $21.78 |
| 2025-02-22 | $23.06 | $23.39 | $23.64 | $22.73 |
| 2025-02-23 | $23.38 | $23.50 | $23.55 | $23.33 |
| 2025-02-28 | $21.42 | $21.00 | $21.59 | $20.24 |
| 2025-03-01 | $21.00 | $20.99 | $21.56 | $20.14 |
| 2025-03-02 | $20.99 | $23.24 | $23.30 | $22.37 |
| 2025-03-03 | $23.24 | $21.37 | $21.50 | $20.30 |
| 2025-03-04 | $21.37 | $21.46 | $21.68 | $20.49 |
| 2025-03-05 | $21.46 | $21.34 | $22.45 | $21.10 |
| 2025-03-06 | $21.34 | $21.27 | $21.84 | $20.94 |
| 2025-03-07 | $21.27 | $21.09 | $21.62 | $20.47 |
| 2025-03-08 | $21.09 | $21.12 | $21.50 | $20.78 |
| 2025-03-09 | $21.12 | $19.86 | $20.00 | $18.99 |
| 2025-03-10 | $19.86 | $18.84 | $19.59 | $17.92 |
| 2025-03-11 | $18.92 | $19.15 | $19.18 | $18.78 |
| 2025-03-12 | $19.88 | $20.15 | $20.51 | $19.64 |
| 2025-03-13 | $20.15 | $20.10 | $20.27 | $19.48 |
| 2025-03-14 | $20.10 | $21.12 | $21.44 | $20.46 |
| 2025-03-15 | $21.12 | $21.57 | $21.77 | $21.19 |
| 2025-03-16 | $21.57 | $21.30 | $21.30 | $20.66 |
| 2025-03-17 | $21.30 | $22.08 | $22.25 | $21.54 |
| 2025-03-18 | $22.08 | $22.05 | $22.10 | $22.03 |
| 2025-03-31 | $22.31 | $22.51 | $22.55 | $22.07 |
| 2025-04-01 | $22.51 | $22.95 | $23.24 | $22.79 |
| 2025-04-02 | $22.94 | $22.31 | $22.34 | $21.27 |
| 2025-04-03 | $22.20 | $22.12 | $22.46 | $21.79 |
| 2025-04-04 | $22.12 | $22.55 | $22.55 | $22.04 |
| 2025-04-05 | $22.55 | $22.50 | $22.55 | $22.29 |
| 2025-04-06 | $22.50 | $20.69 | $21.25 | $20.42 |
| 2025-04-07 | $20.69 | $20.74 | $21.59 | $20.36 |
| 2025-04-08 | $20.74 | $20.46 | $20.76 | $19.70 |
| 2025-04-09 | $20.46 | $21.95 | $22.70 | $21.70 |
| 2025-04-10 | $21.95 | $21.48 | $21.70 | $20.57 |
| 2025-04-11 | $21.48 | $22.30 | $22.69 | $22.05 |
| 2025-04-12 | $22.30 | $22.79 | $22.90 | $22.54 |
| 2025-04-13 | $22.79 | $22.48 | $22.57 | $22.21 |
| 2025-04-14 | $22.49 | $22.60 | $22.86 | $21.68 |
| 2025-04-15 | $22.60 | $22.58 | $22.66 | $22.53 |
| 2025-04-30 | $22.09 | $22.03 | $22.19 | $21.53 |
| 2025-05-01 | $22.03 | $22.09 | $22.10 | $22.01 |
| 2025-05-02 | $21.61 | $21.83 | $22.18 | $21.50 |
| 2025-05-03 | $21.82 | $21.73 | $21.87 | $21.56 |
| 2025-05-04 | $21.73 | $21.45 | $21.45 | $21.17 |
| 2025-05-05 | $21.40 | $21.15 | $21.68 | $21.00 |
| 2025-05-06 | $21.09 | $21.27 | $22.06 | $21.19 |
| 2025-05-07 | $21.24 | $21.08 | $21.41 | $20.90 |
| 2025-05-08 | $21.08 | $21.15 | $21.17 | $21.07 |
| 2025-05-09 | $22.04 | $22.33 | $23.45 | $20.52 |
| 2025-05-10 | $22.33 | $22.41 | $24.91 | $22.23 |
| 2025-05-11 | $22.41 | $21.96 | $22.65 | $21.75 |
| 2025-05-12 | $21.96 | $21.88 | $22.38 | $20.96 |
| 2025-05-13 | $21.88 | $21.90 | $24.01 | $21.46 |
| 2025-05-14 | $21.88 | $21.70 | $22.25 | $21.56 |
| 2025-05-15 | $21.79 | $21.72 | $22.11 | $21.01 |
| 2025-05-16 | $21.72 | $21.75 | $21.76 | $20.81 |
| 2025-05-17 | $21.75 | $21.71 | $21.81 | $21.55 |
| 2025-05-31 | $19.41 | $19.32 | $19.55 | $19.17 |
| 2025-06-01 | $19.31 | $19.35 | $19.38 | $19.29 |
| 2025-06-02 | $19.29 | $19.24 | $19.59 | $19.22 |
| 2025-06-03 | $19.24 | $19.24 | $19.81 | $19.10 |
| 2025-06-04 | $19.24 | $19.15 | $19.33 | $19.07 |
| 2025-06-05 | $19.15 | $18.45 | $19.09 | $17.88 |
| 2025-06-06 | $18.41 | $18.43 | $18.44 | $18.34 |
| 2025-06-07 | $18.46 | $18.37 | $19.03 | $18.21 |
| 2025-06-08 | $18.37 | $18.22 | $18.46 | $18.22 |
| 2025-06-09 | $18.24 | $18.23 | $18.26 | $18.21 |
| 2025-06-10 | $18.43 | $18.44 | $18.71 | $18.31 |
| 2025-06-11 | $18.44 | $18.24 | $18.44 | $18.12 |
| 2025-06-12 | $18.24 | $17.39 | $17.84 | $16.56 |
| 2025-06-13 | $17.39 | $17.01 | $17.81 | $16.92 |
| 2025-06-14 | $17.01 | $16.87 | $17.55 | $16.79 |
| 2025-06-15 | $16.87 | $16.74 | $17.02 | $16.68 |
| 2025-06-16 | $16.74 | $16.39 | $16.96 | $16.17 |
| 2025-06-17 | $16.39 | $15.54 | $16.12 | $14.69 |
| 2025-06-18 | $15.55 | $15.60 | $15.62 | $15.53 |
| 2025-06-19 | $15.47 | $15.63 | $15.86 | $15.10 |
| 2025-06-20 | $15.60 | $15.67 | $15.69 | $15.58 |
| 2025-06-21 | $16.79 | $16.29 | $16.93 | $15.69 |
| 2025-06-22 | $16.29 | $15.89 | $16.47 | $15.55 |
| 2025-06-23 | $15.89 | $16.68 | $17.78 | $16.50 |
| 2025-06-24 | $16.68 | $16.73 | $16.78 | $16.66 |
| 2025-06-30 | $15.78 | $15.38 | $15.60 | $15.16 |
| 2025-07-01 | $15.38 | $15.38 | $15.51 | $15.15 |
| 2025-07-02 | $15.38 | $15.88 | $16.18 | $15.49 |
| 2025-07-03 | $15.88 | $15.80 | $16.01 | $15.68 |
| 2025-07-04 | $15.80 | $15.46 | $15.78 | $15.31 |
| 2025-07-05 | $15.46 | $15.25 | $15.50 | $15.06 |
| 2025-07-06 | $15.25 | $15.26 | $15.53 | $15.22 |
| 2025-07-07 | $15.26 | $15.56 | $15.58 | $15.09 |
| 2025-07-08 | $15.56 | $15.65 | $15.83 | $15.45 |
| 2025-07-09 | $15.65 | $16.09 | $16.65 | $15.80 |
| 2025-07-10 | $16.09 | $16.35 | $16.88 | $16.07 |
| 2025-07-11 | $16.35 | $16.27 | $16.68 | $16.12 |
| 2025-07-12 | $16.27 | $16.03 | $16.39 | $15.86 |
| 2025-07-13 | $16.03 | $15.74 | $16.42 | $15.61 |
| 2025-07-14 | $15.74 | $15.77 | $15.97 | $15.03 |
| 2025-07-15 | $15.81 | $15.71 | $16.78 | $15.64 |
| 2025-07-16 | $15.71 | $15.85 | $17.14 | $15.62 |
| 2025-07-17 | $15.81 | $15.83 | $15.84 | $15.79 |
| 2025-07-31 | $17.44 | $17.06 | $17.25 | $16.83 |
| 2025-08-01 | $17.06 | $16.73 | $16.91 | $16.46 |
| 2025-08-02 | $16.73 | $16.66 | $16.75 | $16.48 |
| 2025-08-03 | $16.66 | $17.02 | $17.31 | $16.82 |
| 2025-08-04 | $17.02 | $16.94 | $17.26 | $16.90 |
| 2025-08-05 | $16.94 | $16.43 | $16.98 | $16.31 |
| 2025-08-06 | $16.43 | $16.61 | $16.80 | $16.36 |
| 2025-08-07 | $16.59 | $16.82 | $17.66 | $16.77 |
| 2025-08-08 | $16.82 | $16.80 | $17.43 | $16.62 |
| 2025-08-09 | $16.80 | $16.91 | $17.94 | $16.74 |
| 2025-08-10 | $16.91 | $16.83 | $17.21 | $16.68 |
| 2025-08-11 | $16.82 | $16.81 | $16.83 | $16.79 |
| 2025-08-12 | $16.47 | $16.68 | $18.03 | $16.51 |
| 2025-08-13 | $16.69 | $18.04 | $22.60 | $17.14 |
| 2025-08-14 | $18.04 | $17.90 | $18.08 | $17.89 |
| 2025-08-15 | $17.59 | $17.59 | $18.46 | $16.70 |
| 2025-08-16 | $17.59 | $17.56 | $17.97 | $17.30 |
| 2025-08-17 | $17.56 | $17.73 | $17.93 | $17.31 |
| 2025-08-18 | $17.70 | $17.71 | $17.76 | $17.70 |
| 2025-08-31 | $16.99 | $16.88 | $17.08 | $16.51 |
| 2025-09-01 | $16.88 | $16.61 | $16.94 | $16.12 |
| 2025-09-02 | $16.61 | $16.81 | $16.99 | $16.41 |
| 2025-09-03 | $16.81 | $16.82 | $16.87 | $16.80 |
| 2025-09-04 | $17.04 | $16.85 | $16.97 | $16.31 |
| 2025-09-05 | $16.86 | $16.81 | $16.86 | $16.79 |
| 2025-09-07 | $16.82 | $16.91 | $17.00 | $16.76 |
| 2025-09-08 | $16.91 | $16.86 | $16.95 | $16.60 |
| 2025-09-09 | $16.86 | $16.68 | $16.93 | $16.37 |
| 2025-09-10 | $16.73 | $16.72 | $16.75 | $16.72 |
| 2025-09-11 | $16.82 | $16.76 | $17.31 | $16.69 |
| 2025-09-12 | $16.77 | $16.77 | $16.78 | $16.76 |
| 2025-09-14 | $17.31 | $17.19 | $17.32 | $16.80 |
| 2025-09-15 | $17.22 | $17.20 | $17.23 | $17.19 |
| 2025-09-23 | $16.54 | $16.21 | $16.43 | $16.09 |
| 2025-09-24 | $16.25 | $16.27 | $16.30 | $16.25 |
| 2025-09-30 | $16.73 | $16.35 | $16.57 | $15.98 |
| 2025-10-01 | $16.34 | $16.34 | $16.36 | $16.31 |
| 2025-10-02 | $16.35 | $16.48 | $17.05 | $16.20 |
| 2025-10-03 | $16.48 | $16.45 | $16.48 | $16.45 |
| 2025-10-04 | $17.45 | $16.96 | $17.58 | $16.87 |
| 2025-10-05 | $16.95 | $16.93 | $16.95 | $16.93 |
| 2025-10-17 | $15.80 | $15.62 | $15.76 | $15.32 |
| 2025-10-18 | $15.62 | $15.94 | $16.16 | $15.59 |
| 2025-10-19 | $15.93 | $15.92 | $15.96 | $15.92 |
| 2025-10-20 | $15.98 | $15.91 | $16.34 | $15.81 |
| 2025-10-21 | $15.89 | $15.88 | $15.92 | $15.04 |
| 2025-10-22 | $15.88 | $15.60 | $15.96 | $15.48 |
| 2025-10-23 | $15.61 | $15.66 | $15.67 | $15.59 |
| 2025-10-24 | $15.96 | $15.62 | $16.10 | $15.57 |
| 2025-10-25 | $15.65 | $15.65 | $15.68 | $15.64 |
| 2025-10-29 | $14.88 | $14.46 | $14.53 | $13.99 |
| 2025-10-30 | $14.46 | $14.45 | $14.49 | $14.42 |
| 2025-11-01 | $13.31 | $13.14 | $13.40 | $12.92 |
| 2025-11-02 | $13.14 | $13.18 | $14.01 | $13.05 |
| 2025-11-03 | $13.18 | $12.00 | $12.33 | $11.75 |
| 2025-11-04 | $12.00 | $11.73 | $12.02 | $10.79 |
| 2025-11-05 | $11.73 | $12.05 | $12.24 | $11.43 |
| 2025-11-06 | $12.05 | $11.44 | $12.00 | $11.31 |
| 2025-11-07 | $11.44 | $12.02 | $12.47 | $11.81 |
| 2025-11-08 | $12.02 | $11.95 | $12.37 | $11.89 |
| 2025-11-09 | $11.94 | $11.93 | $11.95 | $11.93 |
| 2025-11-12 | $11.75 | $11.60 | $11.80 | $11.28 |
| 2025-11-13 | $11.60 | $11.64 | $11.64 | $11.57 |
| 2025-11-15 | $10.69 | $10.95 | $11.03 | $10.76 |
| 2025-11-16 | $10.95 | $10.99 | $11.18 | $10.59 |
| 2025-11-17 | $11.01 | $10.96 | $11.07 | $10.94 |
| 2025-11-18 | $10.84 | $10.88 | $11.22 | $10.73 |
| 2025-11-19 | $10.93 | $10.93 | $11.01 | $10.91 |
| 2025-11-20 | $10.58 | $10.22 | $10.36 | $9.87 |
| 2025-11-21 | $10.22 | $9.77 | $10.09 | $9.56 |
| 2025-11-22 | $9.77 | $9.82 | $9.91 | $9.69 |
| 2025-11-23 | $9.78 | $9.80 | $9.82 | $9.77 |
| 2025-12-06 | $10.14 | $10.19 | $10.26 | $10.09 |
| 2025-12-07 | $10.24 | $10.25 | $10.25 | $10.23 |
| 2025-12-12 | $10.37 | $10.42 | $10.42 | $9.85 |
| 2025-12-13 | $10.42 | $10.42 | $10.44 | $10.36 |
| 2025-12-16 | $10.18 | $10.39 | $10.52 | $10.15 |
| 2025-12-17 | $10.32 | $10.36 | $10.38 | $10.31 |
| 2025-12-18 | $10.15 | $9.92 | $10.18 | $9.61 |
| 2025-12-19 | $9.96 | $9.97 | $10.00 | $9.89 |
| 2025-12-20 | $10.30 | $10.28 | $10.35 | $10.21 |
| 2025-12-21 | $10.27 | $10.27 | $10.29 | $10.27 |
| 2025-12-23 | $10.36 | $10.19 | $10.41 | $10.13 |
| 2025-12-24 | $10.22 | $10.21 | $10.23 | $10.21 |
| 2025-12-27 | $10.31 | $10.36 | $10.42 | $10.29 |
| 2025-12-28 | $10.36 | $10.32 | $10.48 | $10.27 |
| 2025-12-29 | $10.33 | $10.32 | $10.34 | $10.29 |
Description
GateToken Crypto ICO Description
GateChain is a public blockchain dedicated to blockchain assets safety and decentralized exchange. The newly invented onchain-safety- account and customizable-time –delay-recovery feature is designed to guarantee the blockchain asset safety even after the leakage or destruction of the private keys.
Technology
GateToken Crypto Technology
Sorry, detailed technology about GateToken is not currently available
Features
GateToken Crypto Features
Sorry, detailed features about GateToken is not currently available
GateToken News
Get Crypto Newsletter