GT
GateToken Rank 40
Website
Twitter
122,910,588 GT
Buy / Sell
Get Wallet
GateToken
GateToken Price $ 16.23
$ 16.23
GateToken 24h Vol
$10,711,220
$10,711,220
GateToken Market Cap $1,994,695,030
$1,994,695,030
24h Vol
105 BTC 1 H
0.03 %
24 H
2.47 %
7 d
-1.15 %
Today GateToken price in US dollars is currently
16.23
USD, and if converted to Bitcoin is
0.00015923
BTC. A total of 122,910,588 GT are currently circulating in the Market. GateToken price is currently experiencing a change of 2.47 %, and check here all cryptocurrency. Over the past 24 hours 0.107 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.
Full Name
GateToken
Symbol
GT
Algorithm
ETH Token
BTC Price
0.00015923 BTC
BTC Market
19,571 BTC
BTC 24h Vol
105 BTC
Total Coins Mined
122,910,588 GT
1h
0.03 %
24h
2.47 %
7d
-1.15 %
Twitter
Website
Share GateToken Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-09-18 | $4.28 | $4.12 | $4.18 | $4.08 |
| 2022-09-19 | $4.12 | $4.21 | $4.29 | $4.14 |
| 2022-09-20 | $4.21 | $4.21 | $4.21 | $4.21 |
| 2022-09-29 | $4.26 | $4.33 | $4.36 | $4.27 |
| 2022-09-30 | $4.33 | $4.33 | $4.33 | $4.33 |
| 2022-10-01 | $4.27 | $4.29 | $4.30 | $4.24 |
| 2022-10-02 | $4.29 | $4.27 | $4.29 | $4.22 |
| 2022-10-03 | $4.27 | $4.28 | $4.28 | $4.27 |
| 2022-10-11 | $4.35 | $4.36 | $4.37 | $4.28 |
| 2022-10-12 | $4.36 | $4.36 | $4.37 | $4.36 |
| 2022-10-13 | $4.40 | $4.37 | $4.48 | $4.35 |
| 2022-10-14 | $4.37 | $4.38 | $4.40 | $4.24 |
| 2022-10-15 | $4.38 | $4.40 | $4.41 | $4.33 |
| 2022-10-16 | $4.40 | $4.44 | $4.47 | $4.41 |
| 2022-10-17 | $4.44 | $4.47 | $4.53 | $4.43 |
| 2022-10-18 | $4.47 | $4.47 | $4.47 | $4.46 |
| 2022-10-30 | $4.61 | $4.59 | $4.60 | $4.53 |
| 2022-10-31 | $4.59 | $4.58 | $4.59 | $4.58 |
| 2022-11-08 | $4.70 | $4.37 | $4.40 | $4.16 |
| 2022-11-09 | $4.37 | $4.36 | $4.37 | $4.36 |
| 2022-11-17 | $3.69 | $3.64 | $3.78 | $3.62 |
| 2022-11-18 | $3.64 | $3.64 | $3.64 | $3.64 |
| 2022-11-28 | $3.66 | $3.58 | $3.65 | $3.53 |
| 2022-11-29 | $3.58 | $3.57 | $3.58 | $3.56 |
| 2022-12-07 | $3.64 | $3.57 | $3.63 | $3.56 |
| 2022-12-08 | $3.57 | $3.57 | $3.68 | $3.56 |
| 2022-12-09 | $3.57 | $3.59 | $3.60 | $3.54 |
| 2022-12-10 | $3.59 | $3.59 | $3.60 | $3.57 |
| 2022-12-11 | $3.59 | $3.60 | $3.60 | $3.56 |
| 2022-12-12 | $3.60 | $3.56 | $3.65 | $3.56 |
| 2022-12-13 | $3.56 | $3.66 | $3.70 | $3.56 |
| 2022-12-14 | $3.66 | $3.66 | $3.66 | $3.65 |
| 2022-12-28 | $3.38 | $3.25 | $3.35 | $3.21 |
| 2022-12-29 | $3.25 | $3.25 | $3.25 | $3.25 |
| 2023-03-20 | $5.48 | $5.38 | $5.52 | $5.28 |
| 2023-03-21 | $5.38 | $5.40 | $5.49 | $5.29 |
| 2023-03-22 | $5.40 | $5.20 | $5.27 | $5.01 |
| 2023-03-23 | $5.20 | $5.38 | $5.44 | $5.30 |
| 2023-03-24 | $5.38 | $5.39 | $5.39 | $5.38 |
| 2023-03-26 | $5.02 | $5.14 | $5.16 | $5.05 |
| 2023-03-27 | $5.14 | $4.83 | $5.01 | $4.77 |
| 2023-03-28 | $4.83 | $4.98 | $4.99 | $4.86 |
| 2023-03-29 | $4.98 | $5.08 | $5.19 | $5.08 |
| 2023-03-30 | $5.08 | $5.04 | $5.06 | $4.90 |
| 2023-03-31 | $5.04 | $5.16 | $5.24 | $5.07 |
| 2023-04-01 | $5.16 | $5.17 | $5.20 | $5.14 |
| 2023-04-02 | $5.17 | $5.10 | $5.14 | $5.04 |
| 2023-04-03 | $5.10 | $5.11 | $5.15 | $4.99 |
| 2023-04-04 | $5.11 | $5.16 | $5.20 | $5.09 |
| 2023-04-05 | $5.16 | $5.26 | $5.30 | $5.10 |
| 2023-04-06 | $5.26 | $5.28 | $5.29 | $5.24 |
| 2023-04-07 | $5.28 | $5.24 | $5.28 | $5.20 |
| 2023-04-08 | $5.24 | $5.24 | $5.25 | $5.24 |
| 2023-04-09 | $5.33 | $5.38 | $5.40 | $5.30 |
| 2023-04-10 | $5.38 | $5.48 | $5.66 | $5.47 |
| 2023-04-11 | $5.48 | $5.54 | $5.67 | $5.51 |
| 2023-04-12 | $5.54 | $5.54 | $5.54 | $5.54 |
| 2023-04-13 | $5.47 | $5.50 | $5.61 | $5.47 |
| 2023-04-14 | $5.50 | $5.51 | $5.51 | $5.50 |
| 2023-04-15 | $5.57 | $5.61 | $5.62 | $5.52 |
| 2023-04-16 | $5.61 | $5.59 | $5.64 | $5.55 |
| 2023-04-17 | $5.59 | $5.55 | $5.59 | $5.42 |
| 2023-04-18 | $5.55 | $5.58 | $5.78 | $5.57 |
| 2023-04-19 | $5.58 | $5.27 | $5.44 | $5.23 |
| 2023-04-20 | $5.27 | $5.27 | $5.33 | $5.14 |
| 2023-04-21 | $5.27 | $5.28 | $5.28 | $5.27 |
| 2023-04-25 | $5.23 | $5.29 | $5.43 | $5.29 |
| 2023-04-26 | $5.29 | $5.29 | $5.30 | $5.29 |
| 2023-04-27 | $5.27 | $5.31 | $5.46 | $5.28 |
| 2023-04-28 | $5.31 | $5.25 | $5.30 | $5.18 |
| 2023-04-29 | $5.25 | $5.31 | $5.35 | $5.22 |
| 2023-04-30 | $5.31 | $5.30 | $5.31 | $5.30 |
| 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 | $4.86 | $4.86 | $4.85 |
| 2023-05-30 | $4.88 | $4.91 | $4.91 | $4.84 |
| 2023-05-31 | $4.91 | $4.91 | $4.91 | $4.91 |
| 2023-06-12 | $4.02 | $4.09 | $4.10 | $3.99 |
| 2023-06-13 | $4.09 | $4.09 | $4.09 | $4.09 |
| 2023-06-16 | $3.99 | $4.01 | $4.17 | $3.99 |
| 2023-06-17 | $4.01 | $4.01 | $4.01 | $4.01 |
| 2023-06-27 | $4.25 | $4.25 | $4.31 | $4.22 |
| 2023-06-28 | $4.25 | $4.20 | $4.23 | $4.15 |
| 2023-06-29 | $4.20 | $4.22 | $4.26 | $4.19 |
| 2023-06-30 | $4.22 | $4.22 | $4.22 | $4.22 |
| 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 | $4.35 | $4.36 | $4.35 |
| 2023-07-18 | $4.28 | $4.25 | $4.26 | $4.20 |
| 2023-07-19 | $4.25 | $4.25 | $4.25 | $4.25 |
| 2023-07-20 | $4.24 | $4.21 | $4.22 | $4.16 |
| 2023-07-21 | $4.22 | $4.22 | $4.22 | $4.22 |
| 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 | $4.23 | $4.26 | $4.20 |
| 2023-07-29 | $4.23 | $4.23 | $4.24 | $4.20 |
| 2023-07-30 | $4.23 | $4.17 | $4.23 | $4.09 |
| 2023-07-31 | $4.17 | $4.17 | $4.17 | $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 | $4.10 | $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 | $3.91 | $4.27 | $3.73 |
| 2023-08-18 | $3.91 | $3.85 | $3.88 | $3.76 |
| 2023-08-19 | $3.85 | $3.88 | $3.95 | $3.84 |
| 2023-08-20 | $3.88 | $3.87 | $3.88 | $3.87 |
| 2023-08-21 | $3.90 | $3.91 | $3.95 | $3.89 |
| 2023-08-22 | $3.91 | $3.88 | $3.97 | $3.88 |
| 2023-08-23 | $3.88 | $3.91 | $3.96 | $3.85 |
| 2023-08-24 | $3.91 | $3.91 | $3.91 | $3.91 |
| 2023-08-25 | $3.92 | $3.90 | $3.91 | $3.84 |
| 2023-08-26 | $3.90 | $3.86 | $3.89 | $3.86 |
| 2023-08-27 | $3.86 | $3.85 | $3.88 | $3.84 |
| 2023-08-28 | $3.85 | $3.85 | $3.88 | $3.81 |
| 2023-08-29 | $3.85 | $3.92 | $4.10 | $3.81 |
| 2023-08-30 | $3.92 | $3.92 | $3.92 | $3.92 |
| 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 | $3.94 | $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 | $3.81 | $3.81 | $3.80 |
| 2023-09-13 | $3.86 | $3.85 | $3.92 | $3.83 |
| 2023-09-14 | $3.85 | $3.85 | $3.85 | $3.85 |
| 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 | $3.90 | $3.90 |
| 2023-09-18 | $3.86 | $3.85 | $3.90 | $3.76 |
| 2023-09-19 | $3.85 | $3.85 | $3.92 | $3.83 |
| 2023-09-20 | $3.85 | $3.89 | $3.92 | $3.84 |
| 2023-09-21 | $3.88 | $3.88 | $3.88 | $3.88 |
| 2023-09-25 | $3.82 | $3.87 | $3.92 | $3.83 |
| 2023-09-26 | $3.88 | $3.87 | $3.89 | $3.86 |
| 2023-09-27 | $3.87 | $3.87 | $3.90 | $3.81 |
| 2023-09-28 | $3.87 | $3.87 | $3.87 | $3.87 |
| 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 | $3.75 | $3.75 | $3.75 |
| 2023-10-06 | $3.73 | $3.73 | $3.81 | $3.69 |
| 2023-10-07 | $3.72 | $3.72 | $3.73 | $3.72 |
| 2023-10-11 | $3.63 | $3.60 | $3.67 | $3.59 |
| 2023-10-12 | $3.60 | $3.60 | $3.60 | $3.60 |
| 2023-10-14 | $3.64 | $3.65 | $3.66 | $3.64 |
| 2023-10-15 | $3.65 | $3.65 | $3.65 | $3.65 |
| 2023-10-17 | $3.75 | $3.69 | $3.71 | $3.58 |
| 2023-10-18 | $3.69 | $3.69 | $3.69 | $3.69 |
| 2023-10-19 | $3.69 | $3.65 | $3.72 | $3.64 |
| 2023-10-20 | $3.64 | $3.71 | $3.78 | $3.64 |
| 2023-10-21 | $3.70 | $3.71 | $3.71 | $3.70 |
| 2024-06-30 | $7.77 | $7.89 | $7.99 | $7.84 |
| 2024-07-01 | $7.88 | $7.88 | $7.89 | $7.88 |
| 2024-07-06 | $6.72 | $7.01 | $7.07 | $6.91 |
| 2024-07-07 | $7.01 | $7.01 | $7.02 | $7.01 |
| 2024-07-08 | $6.69 | $6.78 | $7.00 | $6.58 |
| 2024-07-09 | $6.74 | $6.73 | $6.74 | $6.73 |
| 2024-07-17 | $7.77 | $7.67 | $7.74 | $7.54 |
| 2024-07-18 | $7.67 | $7.65 | $7.74 | $7.58 |
| 2024-07-19 | $7.65 | $7.89 | $8.06 | $7.81 |
| 2024-07-20 | $7.89 | $7.89 | $7.90 | $7.89 |
| 2024-07-22 | $7.87 | $7.74 | $7.78 | $7.61 |
| 2024-07-23 | $7.72 | $7.57 | $7.60 | $7.44 |
| 2024-07-24 | $7.57 | $7.51 | $7.56 | $7.43 |
| 2024-07-25 | $7.51 | $7.49 | $7.63 | $7.44 |
| 2024-07-26 | $7.47 | $7.47 | $7.48 | $7.46 |
| 2024-07-29 | $7.71 | $7.57 | $7.64 | $7.29 |
| 2024-07-30 | $7.57 | $7.62 | $7.64 | $7.48 |
| 2024-07-31 | $7.62 | $7.52 | $7.56 | $7.37 |
| 2024-08-01 | $7.52 | $7.53 | $7.54 | $7.52 |
| 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 | $6.55 | $6.55 | $5.98 |
| 2024-08-06 | $6.57 | $6.77 | $6.93 | $6.61 |
| 2024-08-07 | $6.74 | $6.74 | $6.76 | $6.74 |
| 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 | $7.22 | $7.22 | $6.96 |
| 2024-08-15 | $7.22 | $7.23 | $7.23 | $7.22 |
| 2024-08-16 | $7.10 | $7.17 | $7.32 | $7.06 |
| 2024-08-17 | $7.17 | $7.35 | $7.38 | $7.19 |
| 2024-08-18 | $7.35 | $7.31 | $7.31 | $7.12 |
| 2024-08-19 | $7.31 | $7.46 | $7.51 | $7.35 |
| 2024-08-20 | $7.46 | $7.49 | $7.54 | $7.12 |
| 2024-08-21 | $7.47 | $7.47 | $7.48 | $7.47 |
| 2024-08-22 | $7.63 | $7.86 | $7.86 | $7.51 |
| 2024-08-23 | $7.85 | $7.85 | $7.86 | $7.85 |
| 2024-08-25 | $7.95 | $7.84 | $7.98 | $7.76 |
| 2024-08-26 | $7.84 | $7.40 | $7.71 | $7.34 |
| 2024-08-27 | $7.37 | $7.37 | $7.38 | $7.37 |
| 2024-08-28 | $7.19 | $7.31 | $7.40 | $7.12 |
| 2024-08-29 | $7.34 | $7.34 | $7.34 | $7.34 |
| 2024-08-30 | $7.49 | $7.47 | $7.55 | $7.42 |
| 2024-08-31 | $7.47 | $7.50 | $7.50 | $7.43 |
| 2024-09-01 | $7.50 | $7.35 | $7.36 | $7.24 |
| 2024-09-02 | $7.35 | $7.48 | $7.60 | $7.39 |
| 2024-09-03 | $7.48 | $7.41 | $7.43 | $7.23 |
| 2024-09-04 | $7.41 | $7.41 | $7.64 | $7.32 |
| 2024-09-05 | $7.41 | $7.31 | $7.38 | $7.16 |
| 2024-09-06 | $7.29 | $7.29 | $7.30 | $7.29 |
| 2024-09-07 | $7.13 | $7.30 | $7.31 | $7.12 |
| 2024-09-08 | $7.30 | $7.39 | $7.43 | $7.30 |
| 2024-09-09 | $7.39 | $7.58 | $7.69 | $7.49 |
| 2024-09-10 | $7.58 | $7.68 | $7.81 | $7.60 |
| 2024-09-11 | $7.68 | $7.80 | $8.05 | $7.64 |
| 2024-09-12 | $7.80 | $7.91 | $7.98 | $7.86 |
| 2024-09-13 | $7.91 | $8.26 | $8.37 | $8.15 |
| 2024-09-14 | $8.26 | $8.10 | $8.20 | $7.95 |
| 2024-09-15 | $8.10 | $8.01 | $8.07 | $7.90 |
| 2024-09-16 | $8.01 | $7.94 | $8.01 | $7.82 |
| 2024-09-17 | $7.94 | $8.19 | $8.34 | $8.08 |
| 2024-09-18 | $8.19 | $8.18 | $8.19 | $8.18 |
| 2024-09-19 | $8.28 | $8.34 | $8.48 | $8.26 |
| 2024-09-20 | $8.36 | $8.36 | $8.36 | $8.36 |
| 2024-09-21 | $8.48 | $8.64 | $8.66 | $8.49 |
| 2024-09-22 | $8.62 | $8.64 | $8.64 | $8.62 |
| 2024-09-24 | $8.80 | $8.94 | $9.11 | $8.88 |
| 2024-09-25 | $8.93 | $8.93 | $8.94 | $8.93 |
| 2024-09-27 | $9.03 | $9.11 | $9.20 | $8.99 |
| 2024-09-28 | $9.08 | $9.08 | $9.08 | $9.07 |
| 2024-09-30 | $9.04 | $8.68 | $8.78 | $8.65 |
| 2024-10-01 | $8.70 | $8.66 | $8.72 | $8.66 |
| 2024-10-02 | $8.30 | $8.36 | $8.44 | $8.21 |
| 2024-10-03 | $8.36 | $8.41 | $8.43 | $8.32 |
| 2024-10-04 | $8.42 | $8.42 | $8.43 | $8.41 |
| 2024-10-05 | $8.63 | $8.60 | $8.64 | $8.52 |
| 2024-10-06 | $8.60 | $8.59 | $8.60 | $8.59 |
| 2024-10-10 | $8.85 | $8.96 | $9.07 | $8.81 |
| 2024-10-11 | $8.93 | $8.92 | $8.93 | $8.92 |
| 2024-10-19 | $9.07 | $9.06 | $9.12 | $9.03 |
| 2024-10-20 | $9.04 | $9.05 | $9.05 | $9.04 |
| 2024-12-26 | $14.69 | $15.38 | $17.68 | $14.09 |
| 2024-12-27 | $15.47 | $15.48 | $15.48 | $15.46 |
| 2024-12-28 | $16.05 | $16.85 | $17.03 | $14.87 |
| 2024-12-29 | $16.85 | $16.00 | $16.57 | $15.63 |
| 2024-12-30 | $16.00 | $15.97 | $16.18 | $15.56 |
| 2024-12-31 | $15.97 | $16.65 | $16.75 | $15.90 |
| 2025-01-01 | $16.65 | $16.91 | $17.10 | $15.95 |
| 2025-01-02 | $16.92 | $16.92 | $16.93 | $16.91 |
| 2025-01-04 | $17.66 | $17.92 | $18.07 | $17.31 |
| 2025-01-05 | $17.92 | $18.06 | $18.13 | $17.71 |
| 2025-01-06 | $18.06 | $18.54 | $19.10 | $18.23 |
| 2025-01-07 | $18.54 | $17.41 | $18.20 | $17.22 |
| 2025-01-08 | $17.41 | $18.16 | $18.69 | $17.03 |
| 2025-01-09 | $18.13 | $18.12 | $18.14 | $18.11 |
| 2025-01-11 | $18.49 | $18.39 | $18.58 | $18.25 |
| 2025-01-12 | $18.33 | $18.33 | $18.34 | $18.32 |
| 2025-01-13 | $18.41 | $18.22 | $18.45 | $17.76 |
| 2025-01-14 | $18.23 | $18.22 | $18.24 | $18.22 |
| 2025-01-17 | $19.33 | $20.41 | $21.46 | $20.12 |
| 2025-01-18 | $20.52 | $20.52 | $20.55 | $20.52 |
| 2025-01-20 | $19.95 | $20.89 | $21.10 | $18.63 |
| 2025-01-21 | $20.89 | $20.88 | $20.93 | $20.86 |
| 2025-01-22 | $22.02 | $21.94 | $23.15 | $21.29 |
| 2025-01-23 | $21.94 | $22.52 | $23.83 | $21.44 |
| 2025-01-24 | $22.57 | $22.62 | $22.65 | $22.57 |
| 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 | $24.73 | $24.59 | $24.73 | $24.59 |
| 2025-01-30 | $24.27 | $24.07 | $24.91 | $22.86 |
| 2025-01-31 | $24.11 | $24.14 | $24.14 | $24.11 |
| 2025-02-01 | $23.97 | $22.59 | $23.61 | $22.28 |
| 2025-02-02 | $22.59 | $21.22 | $22.35 | $20.29 |
| 2025-02-03 | $21.27 | $21.22 | $21.29 | $21.22 |
| 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 | $20.91 | $20.99 | $20.90 |
| 2025-02-08 | $20.81 | $21.15 | $21.21 | $20.66 |
| 2025-02-09 | $21.15 | $21.15 | $21.90 | $21.09 |
| 2025-02-10 | $21.15 | $21.23 | $21.24 | $21.14 |
| 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 | $22.74 | $23.04 | $22.40 |
| 2025-02-21 | $22.74 | $23.04 | $23.24 | $21.78 |
| 2025-02-22 | $23.04 | $22.97 | $23.05 | $22.96 |
| 2025-02-23 | $23.38 | $23.26 | $24.26 | $22.87 |
| 2025-02-24 | $23.26 | $21.34 | $22.33 | $21.05 |
| 2025-02-25 | $21.34 | $21.32 | $21.49 | $20.52 |
| 2025-02-26 | $21.32 | $21.00 | $21.13 | $20.19 |
| 2025-02-27 | $21.00 | $21.42 | $21.59 | $20.64 |
| 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 | $23.23 | $23.20 | $23.28 | $23.20 |
| 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 | $21.28 | $21.27 | $21.29 | $21.26 |
| 2025-03-08 | $21.09 | $21.12 | $21.50 | $20.78 |
| 2025-03-09 | $21.15 | $21.14 | $21.15 | $21.14 |
| 2025-03-10 | $19.86 | $18.84 | $19.59 | $17.92 |
| 2025-03-11 | $18.84 | $19.88 | $20.32 | $19.44 |
| 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 | $21.50 | $21.50 | $21.51 | $21.49 |
| 2025-03-17 | $21.30 | $22.08 | $22.25 | $21.54 |
| 2025-03-18 | $22.08 | $21.99 | $22.11 | $21.63 |
| 2025-03-19 | $21.99 | $23.07 | $23.50 | $22.54 |
| 2025-03-20 | $23.07 | $22.59 | $22.73 | $22.14 |
| 2025-03-21 | $22.59 | $22.86 | $22.86 | $22.41 |
| 2025-03-22 | $22.86 | $22.94 | $22.97 | $22.49 |
| 2025-03-23 | $22.94 | $23.22 | $23.68 | $23.22 |
| 2025-03-24 | $23.22 | $23.87 | $23.99 | $23.50 |
| 2025-03-25 | $23.87 | $23.90 | $24.05 | $23.66 |
| 2025-03-26 | $23.91 | $23.59 | $23.77 | $23.19 |
| 2025-03-27 | $23.59 | $23.84 | $23.88 | $23.06 |
| 2025-03-28 | $23.84 | $22.81 | $23.32 | $22.41 |
| 2025-03-29 | $22.81 | $22.22 | $22.55 | $21.93 |
| 2025-03-30 | $22.22 | $22.32 | $22.63 | $21.92 |
| 2025-03-31 | $22.32 | $22.35 | $22.36 | $22.32 |
| 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 | $22.31 | $22.33 | $22.34 | $22.29 |
| 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 | $22.56 | $22.42 | $22.42 | $21.85 |
| 2025-04-16 | $22.42 | $22.49 | $22.61 | $22.02 |
| 2025-04-17 | $22.52 | $22.53 | $22.53 | $22.51 |
| 2025-04-18 | $22.46 | $22.42 | $22.45 | $22.24 |
| 2025-04-19 | $22.42 | $22.55 | $22.66 | $22.42 |
| 2025-04-20 | $22.55 | $22.52 | $22.71 | $22.46 |
| 2025-04-21 | $22.52 | $22.94 | $23.15 | $22.84 |
| 2025-04-22 | $22.94 | $23.68 | $26.07 | $23.49 |
| 2025-04-23 | $23.66 | $23.54 | $24.24 | $23.50 |
| 2025-04-24 | $23.54 | $23.44 | $23.67 | $23.31 |
| 2025-04-25 | $23.44 | $23.06 | $23.88 | $22.86 |
| 2025-04-26 | $23.06 | $22.59 | $23.61 | $22.31 |
| 2025-04-27 | $22.59 | $22.17 | $22.27 | $21.77 |
| 2025-04-28 | $22.17 | $22.32 | $22.81 | $22.18 |
| 2025-04-29 | $22.32 | $22.10 | $22.31 | $21.85 |
| 2025-04-30 | $22.09 | $22.03 | $22.19 | $21.53 |
| 2025-05-01 | $22.03 | $22.03 | $22.04 | $22.03 |
| 2025-05-02 | $21.61 | $21.84 | $22.19 | $21.51 |
| 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 | $21.17 | $21.69 | $21.02 |
| 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 | $21.09 | $21.09 | $21.08 |
| 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 | $21.88 | $21.89 | $21.87 |
| 2025-05-14 | $21.88 | $21.70 | $22.25 | $21.56 |
| 2025-05-15 | $21.79 | $21.77 | $21.81 | $21.76 |
| 2025-05-16 | $21.72 | $21.75 | $21.76 | $20.81 |
| 2025-05-17 | $21.75 | $21.61 | $21.70 | $21.17 |
| 2025-05-18 | $21.61 | $21.71 | $23.02 | $21.02 |
| 2025-05-19 | $21.79 | $21.57 | $22.12 | $21.35 |
| 2025-05-20 | $21.57 | $21.52 | $21.87 | $21.39 |
| 2025-05-21 | $21.52 | $21.86 | $22.29 | $21.63 |
| 2025-05-22 | $21.86 | $21.90 | $22.39 | $21.70 |
| 2025-05-23 | $21.90 | $21.34 | $21.38 | $20.96 |
| 2025-05-24 | $21.34 | $21.35 | $21.56 | $21.08 |
| 2025-05-25 | $21.35 | $21.19 | $21.67 | $21.19 |
| 2025-05-26 | $21.22 | $21.11 | $21.42 | $20.99 |
| 2025-05-27 | $21.11 | $20.75 | $22.32 | $20.43 |
| 2025-05-28 | $20.72 | $20.48 | $20.69 | $20.36 |
| 2025-05-29 | $20.51 | $20.51 | $20.52 | $20.50 |
| 2025-05-30 | $20.00 | $19.41 | $19.88 | $19.17 |
| 2025-05-31 | $19.41 | $19.32 | $19.55 | $19.17 |
| 2025-06-01 | $19.32 | $19.29 | $19.97 | $19.25 |
| 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 | $18.45 | $18.46 | $19.06 | $18.35 |
| 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 | $18.22 | $18.43 | $19.05 | $18.34 |
| 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 | $16.41 | $16.98 | $16.19 |
| 2025-06-17 | $16.39 | $15.54 | $16.12 | $14.69 |
| 2025-06-18 | $15.54 | $15.47 | $16.15 | $15.15 |
| 2025-06-19 | $15.47 | $15.63 | $15.86 | $15.10 |
| 2025-06-20 | $15.63 | $16.80 | $17.25 | $15.40 |
| 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 | $15.87 | $15.89 | $15.87 |
| Pair | Exchange |
|---|---|
| GT/BTC | bhex |
| GT/USDT | bhex |
| GT/USDT | biki |
| GT/USD | bitfinex |
| GT/USDT | bitfinex |
| GT/BTC | bitmax |
| GT/ETH | bitmax |
| GT/USDT | bitmax |
| GT/BTC | coinall |
| GT/ETH | coinall |
| GT/USDT | coinall |
| GT/USDT | exx |
| GT/USD | ftx |
| GT/BTC | gateio |
| GT/USDT | gateio |
| GT/BTC | huobikorea |
| GT/HT | huobikorea |
| GT/KRW | huobikorea |
| GT/USDT | huobikorea |
| GT/BTC | huobipro |
| GT/HT | huobipro |
| GT/USDT | huobipro |
| GT/USDT | lbank |
Description
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.
Gatechain Token (GT) News
Related Coins
