GateToken (GT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most GT volume. Showing the last 365 days.

Monthly returns GT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	+1.2%	—	+1%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$9.74	$9.86	$9.52	$9.65	$4.82M	$1.01B	-0.92%
11/08/2026	$9.62	$9.96	$9.58	$9.74	$7.74M	$1.02B	+1.25%
11/07/2026	$9.63	$9.80	$9.57	$9.62	$5.76M	$1.01B	-0.10%
11/06/2026	$9.61	$9.84	$9.51	$9.65	$6.86M	$1.01B	+0.42%
11/05/2026	$9.86	$10.10	$9.50	$9.62	$5.24M	$1.01B	-2.43%
11/04/2026	$9.54	$10.18	$9.49	$9.86	$5.76M	$1.03B	+3.35%
11/03/2026	$9.60	$9.70	$9.46	$9.55	$5.66M	$1.02B	-0.52%
11/02/2026	$9.65	$9.77	$9.42	$9.57	$4.16M	$1.02B	-0.83%
11/01/2026	$9.54	$9.81	$9.47	$9.65	$5.24M	$1.03B	+1.15%
10/31/2026	$9.34	$9.83	$9.32	$9.56	$4.46M	$1.02B	+2.36%
10/30/2026	$9.42	$9.55	$9.20	$9.35	$3.54M	$997.18M	-0.74%
10/29/2026	$9.68	$9.77	$9.22	$9.45	$4.16M	—	-2.42%
10/29/2026	$9.79	$9.84	$9.39	$9.42	$1.48M	$1.00B	-3.78%
10/28/2026	$9.71	$9.87	$9.62	$9.68	$1.64M	—	-0.24%
10/28/2026	$9.74	$9.93	$9.61	$9.81	$920.63K	$1.05B	+0.72%
10/27/2026	$9.70	$9.90	$9.64	$9.71	$2.85M	—	+0.07%
10/26/2026	$9.72	$9.76	$9.44	$9.70	$1.22M	—	-0.21%
10/25/2026	$9.83	$9.89	$9.64	$9.72	$3.86M	—	-1.14%
10/24/2026	$9.78	$9.99	$9.67	$9.83	$724.99K	—	+0.46%
10/23/2026	$10.03	$10.19	$9.74	$9.79	$1.32M	—	-2.41%
10/22/2026	$10.03	$10.11	$9.90	$10.03	$913.35K	—	+0.01%
10/21/2026	$10.44	$10.46	$9.98	$10.03	$2.05M	—	-4.01%
10/20/2026	$10.10	$10.46	$10.05	$10.44	$5.46M	—	+3.38%
10/19/2026	$10.07	$10.27	$9.81	$10.10	$1.45M	—	+0.32%
10/18/2026	$9.88	$10.24	$9.75	$10.07	$2.40M	—	+1.94%
10/17/2026	$10.14	$10.90	$9.84	$9.88	$1.66M	—	-2.55%
10/16/2026	$10.41	$10.62	$10.05	$10.14	$1.22M	—	-2.61%
10/15/2026	$10.63	$10.90	$10.19	$10.33	$1.15M	—	-2.80%
10/14/2026	$10.37	$10.71	$9.94	$10.63	$2.36M	—	+2.47%
10/13/2026	$10.71	$10.81	$10.23	$10.37	$1.56M	—	-3.13%
10/12/2026	$10.88	$10.97	$10.63	$10.71	$1.96M	—	-1.54%
10/11/2026	$11.04	$11.11	$10.86	$10.88	$2.77M	—	-1.49%
10/10/2026	$10.75	$11.05	$10.71	$11.04	$861.23K	—	+2.67%
10/09/2026	$10.79	$10.79	$10.64	$10.75	$707.39K	—	-0.33%
10/08/2026	$10.46	$10.87	$10.13	$10.79	$2.77M	—	+3.18%
10/07/2026	$10.84	$10.94	$10.42	$10.44	$1.36M	—	-3.71%
10/06/2026	$11.20	$11.37	$10.78	$10.84	$2.57M	—	-3.25%
10/05/2026	$11.13	$11.37	$11.05	$11.20	$1.01M	—	+0.64%
10/04/2026	$11.13	$11.44	$10.91	$11.13	$2.99M	—	+0.03%
10/03/2026	$10.90	$11.38	$10.84	$11.13	$1.22M	—	+2.07%
10/02/2026	$11.16	$11.22	$10.68	$10.90	$768.21K	—	-2.29%
10/01/2026	$11.08	$11.38	$10.71	$11.16	$2.26M	—	+0.74%
09/30/2026	$10.96	$11.44	$10.70	$11.08	$1.23M	—	+1.10%
09/29/2026	$10.73	$11.37	$10.60	$10.96	$1.76M	—	+2.10%
09/28/2026	$10.92	$11.29	$10.64	$10.73	$1.01M	—	-1.75%
09/27/2026	$11.18	$11.34	$10.70	$10.90	$2.48M	—	-2.55%
09/26/2026	$10.93	$11.55	$10.89	$11.18	$1.92M	—	+2.33%
09/25/2026	$10.71	$11.60	$10.62	$10.93	$697.96K	—	+2.10%
09/24/2026	$10.69	$11.25	$10.49	$10.71	$1.74M	—	+0.19%
09/23/2026	$10.67	$11.74	$10.38	$10.68	$1.61M	—	+0.14%
09/22/2026	$11.08	$11.45	$10.43	$10.67	$1.87M	—	-3.68%
09/21/2026	$11.02	$11.42	$10.70	$11.07	$1.32M	—	+0.41%
09/20/2026	$10.31	$11.51	$10.31	$11.03	$3.76M	—	+6.93%
09/19/2026	$10.35	$10.68	$10.02	$10.36	$1.83M	—	+0.15%
09/18/2026	$9.83	$10.46	$9.81	$10.35	$950.32K	—	+5.24%
09/17/2026	$9.39	$10.00	$9.25	$9.83	$2.66M	—	+4.73%
09/16/2026	$9.11	$9.45	$8.97	$9.39	$2.16M	—	+3.05%
09/15/2026	$9.13	$9.32	$8.91	$9.11	$1.41M	—	-0.19%
09/14/2026	$9.32	$9.44	$9.10	$9.13	$2.70M	—	-2.09%
09/13/2026	$9.21	$9.39	$9.03	$9.32	$1.94M	—	+1.29%
09/12/2026	$9.39	$9.45	$9.04	$9.20	$901.89K	—	-1.98%
09/11/2026	$9.25	$9.49	$9.17	$9.39	$812.69K	—	+1.47%
09/10/2026	$9.56	$9.80	$8.81	$9.25	$1.36M	—	-3.15%
09/09/2026	$9.19	$9.56	$8.85	$9.56	$1.22M	—	+4.00%
09/08/2026	$9.07	$9.61	$9.01	$9.19	$779.36K	—	+1.36%
09/07/2026	$8.95	$9.51	$8.65	$9.07	$1.75M	—	+1.36%
09/06/2026	$8.99	$9.42	$8.31	$8.95	$1.37M	—	-0.44%
09/05/2026	$9.06	$10.00	$8.99	$8.99	$1.40M	—	-0.80%
09/04/2026	$8.39	$9.09	$8.20	$9.06	$424.09K	—	+8.04%
09/03/2026	$8.58	$8.68	$8.21	$8.37	$1.22M	—	-2.42%
09/02/2026	$7.93	$8.66	$7.92	$8.58	$1.14M	—	+8.22%
09/01/2026	$8.11	$8.21	$7.83	$7.93	$718.64K	—	-2.18%
08/31/2026	$8.10	$8.23	$7.89	$8.11	$1.26M	—	+0.02%
08/30/2026	$8.20	$8.30	$7.87	$8.10	$780.06K	—	-1.13%
08/29/2026	$7.98	$8.25	$7.89	$8.20	$283.51K	—	+2.69%
08/28/2026	$8.16	$8.16	$7.64	$7.98	$198.11K	—	-2.19%
08/27/2026	$8.09	$8.25	$7.89	$8.16	$349.51K	—	+0.86%
08/26/2026	$7.90	$8.30	$7.70	$8.09	$358.83K	—	+2.46%
08/25/2026	$7.86	$8.18	$7.55	$7.90	$188.38K	—	+0.54%
08/24/2026	$7.94	$8.30	$7.59	$7.86	$264.14K	—	-0.97%
08/23/2026	$7.94	$10.12	$7.48	$7.94	$473.31K	—	+0.02%
08/22/2026	$7.92	$8.17	$7.42	$7.94	$230.26K	—	+0.23%
08/21/2026	$7.38	$8.17	$7.29	$7.92	$164.17K	—	+7.32%
08/20/2026	$6.89	$7.51	$6.85	$7.38	$345.82K	—	+7.08%
08/19/2026	$6.81	$7.10	$6.70	$6.89	$494.30K	—	+1.27%
08/18/2026	$6.68	$6.85	$6.64	$6.81	$403.84K	—	+1.89%
08/17/2026	$6.68	$6.76	$6.43	$6.68	$433.71K	—	-0.00%
08/16/2026	$6.60	$6.81	$6.52	$6.68	$859.62K	—	+1.27%
08/15/2026	$6.68	$6.74	$6.51	$6.60	$241.07K	—	-1.23%
08/14/2026	$6.68	$6.72	$6.60	$6.68	$166.95K	—	+0.01%
08/13/2026	$6.81	$6.85	$6.60	$6.68	$455.37K	—	-1.90%
08/12/2026	$6.76	$6.83	$6.72	$6.81	$219.74K	—	+0.66%
08/11/2026	$6.76	$6.81	$6.68	$6.76	$325.67K	—	+0.01%
08/10/2026	$6.76	$6.81	$6.70	$6.76	$398.14K	—	+0.00%
08/09/2026	$6.76	$6.81	$6.70	$6.76	$954.66K	—	-0.01%
08/08/2026	$6.68	$6.85	$6.60	$6.76	$514.59K	—	+1.27%
08/07/2026	$6.60	$6.72	$6.56	$6.68	$261.77K	—	+1.27%
08/06/2026	$6.68	$6.72	$6.53	$6.60	$596.54K	—	-1.24%
08/05/2026	$6.43	$6.81	$6.39	$6.68	$542.31K	—	+3.83%
08/04/2026	$6.43	$6.47	$6.27	$6.43	$516.89K	—	+0.06%
08/03/2026	$6.51	$6.56	$6.35	$6.43	$436.00K	—	-1.29%
08/02/2026	$6.51	$6.56	$6.45	$6.51	$814.62K	—	+0.04%
08/01/2026	$6.54	$6.57	$6.44	$6.51	$534.24K	—	-0.43%
07/31/2026	$6.50	$6.55	$6.43	$6.54	$220.27K	—	+0.66%
07/30/2026	$6.60	$6.64	$6.43	$6.50	$376.71K	—	-1.49%
07/29/2026	$6.51	$6.66	$6.45	$6.60	$1.36M	—	+1.28%
07/28/2026	$6.60	$6.65	$6.46	$6.51	$804.23K	—	-1.24%
07/27/2026	$6.68	$6.73	$6.44	$6.60	$1.40M	—	-1.22%
07/26/2026	$6.68	$6.76	$6.60	$6.68	$1.84M	—	-0.01%
07/25/2026	$6.68	$6.72	$6.60	$6.68	$602.16K	—	+0.00%
07/24/2026	$6.68	$6.76	$6.60	$6.68	$727.01K	—	+0.01%
07/23/2026	$6.68	$6.72	$6.60	$6.68	$1.56M	—	+0.02%
07/22/2026	$6.68	$6.76	$6.61	$6.68	$940.72K	—	+0.00%
07/21/2026	$6.76	$6.81	$6.62	$6.68	$1.19M	—	-1.25%
07/20/2026	$6.68	$6.83	$6.64	$6.76	$2.83M	—	+1.26%
07/19/2026	$6.76	$6.76	$6.60	$6.68	$2.01M	—	-1.22%
07/18/2026	$6.69	$6.90	$6.68	$6.76	$1.17M	—	+1.06%
07/17/2026	$6.64	$6.74	$6.62	$6.69	$509.71K	—	+0.85%
07/16/2026	$6.76	$6.81	$6.60	$6.64	$1.67M	—	-1.87%
07/15/2026	$6.76	$6.83	$6.68	$6.76	$1.49M	—	-0.01%
07/14/2026	$6.69	$6.82	$6.60	$6.76	$1.37M	—	+1.14%
07/13/2026	$6.68	$6.76	$6.61	$6.69	$1.05M	—	+0.10%
07/12/2026	$6.68	$6.73	$6.62	$6.68	$1.24M	—	+0.06%
07/11/2026	$6.75	$6.80	$6.61	$6.68	$1.81M	—	-1.13%
07/10/2026	$6.76	$6.89	$6.68	$6.75	$945.86K	—	-0.16%
07/09/2026	$6.85	$6.85	$6.63	$6.76	$1.49M	—	-1.22%
07/08/2026	$6.60	$6.85	$6.55	$6.85	$1.07M	—	+3.81%
07/07/2026	$6.81	$6.89	$6.55	$6.60	$1.74M	—	-3.07%
07/06/2026	$6.72	$6.94	$6.64	$6.81	$1.45M	—	+1.27%
07/05/2026	$6.76	$6.85	$6.60	$6.72	$2.51M	—	-0.60%
07/04/2026	$6.72	$6.81	$6.69	$6.76	$1.22M	—	+0.57%
07/03/2026	$6.68	$6.82	$6.60	$6.73	$913.78K	—	+0.75%
07/02/2026	$6.62	$6.75	$6.51	$6.68	$1.14M	—	+0.88%
07/01/2026	$6.50	$6.68	$6.47	$6.62	$1.56M	—	+1.89%
06/30/2026	$6.43	$6.85	$6.38	$6.50	$1.76M	—	+1.05%
06/29/2026	$6.48	$6.75	$6.37	$6.43	$1.52M	—	-0.77%
06/28/2026	$6.58	$6.65	$6.41	$6.48	$3.32M	—	-1.50%
06/27/2026	$6.59	$6.67	$6.56	$6.58	$1.00M	—	-0.12%
06/26/2026	$6.56	$6.60	$6.46	$6.59	$569.99K	—	+0.48%
06/25/2026	$6.42	$6.61	$6.37	$6.56	$1.32M	—	+2.15%
06/24/2026	$6.64	$6.66	$6.41	$6.42	$2.93M	—	-3.27%
06/23/2026	$6.67	$6.72	$6.60	$6.60	$1.22M	—	-1.12%
06/22/2026	$6.73	$7.25	$6.43	$6.67	$1.54M	—	-0.88%
06/21/2026	$6.67	$6.85	$6.63	$6.74	$2.66M	—	+1.02%
06/20/2026	$6.71	$6.79	$6.57	$6.67	$915.40K	—	-0.63%
06/19/2026	$6.60	$6.79	$6.58	$6.71	$937.14K	—	+1.74%
06/18/2026	$6.54	$6.67	$6.51	$6.60	$1.40M	—	+0.90%
06/17/2026	$6.81	$6.99	$6.44	$6.54	$1.81M	—	-3.97%
06/16/2026	$6.78	$6.89	$6.76	$6.81	$1.31M	—	+0.41%
06/15/2026	$6.92	$7.08	$6.76	$6.78	$1.40M	—	-1.96%
06/14/2026	$6.68	$6.94	$6.64	$6.91	$2.58M	—	+3.55%
06/13/2026	$6.76	$6.79	$6.67	$6.69	$1.19M	—	-1.06%
06/12/2026	$6.53	$6.78	$6.35	$6.76	$948.26K	—	+3.56%
06/11/2026	$6.46	$6.56	$6.41	$6.53	$1.62M	—	+1.15%
06/10/2026	$6.32	$6.50	$6.26	$6.46	$1.84M	—	+2.11%
06/09/2026	$6.30	$6.46	$6.26	$6.32	$1.31M	—	+0.34%
06/08/2026	$6.34	$6.46	$6.28	$6.30	$3.99M	—	-0.59%
06/07/2026	$6.27	$6.46	$6.16	$6.34	$1.70M	—	+1.16%
06/06/2026	$6.18	$6.35	$6.11	$6.27	$1.68M	—	+1.40%
06/05/2026	$6.26	$6.29	$6.08	$6.18	$2.10M	—	-1.18%
06/04/2026	$6.58	$6.61	$6.13	$6.26	$2.00M	—	-4.89%
06/03/2026	$6.75	$6.82	$6.51	$6.58	$3.17M	—	-2.60%
06/02/2026	$6.79	$6.85	$6.69	$6.75	$2.08M	—	-0.47%
06/01/2026	$7.04	$7.08	$6.75	$6.79	$1.65M	—	-3.60%
05/31/2026	$7.30	$7.32	$6.98	$7.04	$2.66M	—	-3.61%
05/30/2026	$6.91	$7.40	$6.88	$7.30	$896.79K	—	+5.72%
05/29/2026	$6.81	$6.95	$6.76	$6.91	$1.00M	—	+1.49%
05/28/2026	$6.72	$6.85	$6.71	$6.81	$914.78K	—	+1.31%
05/27/2026	$6.92	$6.93	$6.68	$6.72	$1.64M	—	-2.88%
05/26/2026	$7.06	$7.08	$6.60	$6.92	$1.20M	—	-2.02%
05/25/2026	$7.13	$7.17	$7.02	$7.06	$1.33M	—	-0.89%
05/24/2026	$7.02	$7.17	$6.95	$7.11	$949.81K	—	+1.27%
05/23/2026	$6.91	$7.04	$6.91	$7.01	$675.06K	—	+1.45%
05/22/2026	$7.05	$7.08	$6.90	$6.91	$1.33M	—	-2.06%
05/21/2026	$7.00	$7.13	$6.96	$7.05	$922.69K	—	+0.78%
05/20/2026	$7.02	$7.11	$6.94	$7.00	$874.38K	—	-0.32%
05/19/2026	$7.04	$7.07	$6.94	$7.00	$903.95K	—	-0.62%
05/18/2026	$7.02	$7.12	$6.97	$7.04	$599.07K	—	+0.32%
05/17/2026	$7.19	$7.21	$6.98	$7.02	$2.06M	—	-2.28%
05/16/2026	$7.14	$7.22	$7.12	$7.19	$465.88K	—	+0.67%
05/15/2026	$7.24	$7.27	$7.12	$7.14	$789.29K	—	-1.40%
05/14/2026	$7.31	$7.38	$7.23	$7.24	$1.57M	—	-0.99%
05/13/2026	$7.24	$7.34	$7.20	$7.31	$1.25M	—	+1.05%
05/12/2026	$7.32	$7.39	$7.23	$7.24	$1.15M	—	-1.15%
05/11/2026	$7.51	$7.53	$7.31	$7.33	$997.33K	—	-2.45%
05/10/2026	$7.44	$7.57	$7.41	$7.51	$2.03M	—	+1.02%
05/09/2026	$7.43	$7.48	$7.39	$7.44	$962.19K	—	+0.14%
05/08/2026	$7.22	$7.48	$7.22	$7.43	$471.40K	—	+2.86%
05/07/2026	$7.25	$7.35	$7.20	$7.22	$1.66M	—	-0.41%
05/06/2026	$7.45	$7.55	$7.19	$7.25	$4.21M	—	-2.70%
05/05/2026	$7.28	$7.54	$7.25	$7.45	$1.38M	—	+2.37%
05/04/2026	$7.29	$7.37	$7.25	$7.28	$681.35K	—	-0.12%
05/03/2026	$7.18	$7.40	$7.18	$7.29	$2.98M	—	+1.49%
05/02/2026	$7.23	$7.28	$7.15	$7.19	$818.18K	—	-0.62%
05/01/2026	$7.25	$7.28	$7.16	$7.20	$519.76K	—	-0.78%
04/30/2026	$7.22	$7.30	$7.18	$7.25	$1.25M	—	+0.43%
04/29/2026	$7.24	$7.31	$7.21	$7.24	$829.16K	—	-0.02%
04/28/2026	$7.27	$7.37	$7.23	$7.24	$915.50K	—	-0.37%
04/27/2026	$7.28	$7.35	$7.23	$7.26	$923.88K	—	-0.26%
04/26/2026	$7.33	$7.45	$7.26	$7.29	$2.01M	—	-0.53%
04/25/2026	$7.35	$7.38	$7.26	$7.32	$798.75K	—	-0.44%
04/24/2026	$7.39	$7.45	$7.33	$7.35	$310.88K	—	-0.52%
04/23/2026	$7.37	$7.46	$7.33	$7.39	$2.58M	—	+0.33%
04/22/2026	$7.45	$7.47	$7.33	$7.37	$724.99K	—	-1.03%
04/21/2026	$7.23	$7.47	$7.19	$7.45	$1.45M	—	+3.06%
04/20/2026	$7.19	$7.37	$7.18	$7.23	$1.39M	—	+0.61%
04/19/2026	$7.21	$7.27	$7.08	$7.19	$2.08M	—	-0.23%
04/18/2026	$7.26	$7.27	$7.11	$7.21	$1.03M	—	-0.69%
04/17/2026	$7.37	$7.44	$6.60	$7.26	$522.72K	—	-1.50%
04/16/2026	$7.10	$7.39	$7.02	$7.37	$1.52M	—	+3.78%
04/15/2026	$6.98	$7.29	$6.95	$7.10	$1.24M	—	+1.62%
04/14/2026	$6.84	$7.19	$6.77	$6.97	$733.10K	—	+1.88%
04/13/2026	$6.70	$6.91	$6.66	$6.84	$2.02M	—	+2.14%
04/12/2026	$6.61	$6.72	$6.56	$6.70	$781.73K	—	+1.31%
04/11/2026	$6.83	$6.88	$6.52	$6.61	$1.36M	—	-3.19%
04/10/2026	$6.56	$6.87	$6.56	$6.83	$676.07K	—	+4.13%
04/09/2026	$6.52	$6.64	$6.46	$6.56	$1.17M	—	+0.60%
04/08/2026	$6.55	$6.61	$6.45	$6.52	$655.84K	—	-0.43%
04/07/2026	$6.48	$6.68	$6.44	$6.55	$1.30M	—	+1.09%
04/06/2026	$6.52	$6.55	$6.44	$6.48	$2.07M	—	-0.65%
04/05/2026	$6.46	$6.56	$6.44	$6.52	$1.27M	—	+0.94%
04/04/2026	$6.48	$6.50	$6.42	$6.46	$659.36K	—	-0.33%
04/03/2026	$6.46	$6.49	$6.42	$6.48	$282.27K	—	+0.35%
04/02/2026	$6.45	$6.53	$6.35	$6.46	$1.80M	—	+0.21%
04/01/2026	$6.60	$6.64	$6.44	$6.45	$940.23K	—	-2.24%
03/31/2026	$6.52	$6.68	$6.52	$6.59	$1.08M	—	+1.10%
03/30/2026	$6.59	$6.63	$6.44	$6.52	$922.67K	—	-1.08%
03/29/2026	$6.54	$6.63	$6.49	$6.59	$1.68M	—	+0.73%
03/28/2026	$6.57	$6.62	$6.50	$6.54	$491.71K	—	-0.32%
03/27/2026	$6.56	$6.60	$6.44	$6.56	$474.05K	—	+0.04%
03/26/2026	$6.61	$6.68	$6.52	$6.56	$1.19M	—	-0.69%
03/25/2026	$6.79	$6.80	$6.60	$6.61	$626.35K	—	-2.67%
03/24/2026	$6.67	$6.80	$6.61	$6.78	$455.01K	—	+1.67%
03/23/2026	$6.72	$7.29	$6.58	$6.67	$1.79M	—	-0.72%
03/22/2026	$6.67	$6.85	$6.55	$6.72	$951.36K	—	+0.75%
03/21/2026	$6.83	$6.88	$6.60	$6.68	$561.99K	—	-2.24%
03/20/2026	$6.77	$6.88	$6.69	$6.83	$420.61K	—	+0.96%
03/19/2026	$6.73	$6.91	$6.69	$6.76	$580.66K	—	+0.42%
03/18/2026	$6.96	$7.02	$6.68	$6.73	$560.08K	—	-3.27%
03/17/2026	$7.30	$7.30	$6.90	$6.96	$1.68M	—	-4.59%
03/16/2026	$7.32	$7.40	$7.23	$7.30	$663.64K	—	-0.28%
03/15/2026	$7.13	$7.40	$7.09	$7.32	$946.36K	—	+2.68%
03/14/2026	$7.12	$7.19	$7.08	$7.13	$312.17K	—	+0.16%
03/13/2026	$7.03	$7.14	$6.99	$7.12	$332.76K	—	+1.29%
03/12/2026	$7.03	$7.18	$6.99	$7.03	$857.80K	—	+0.02%
03/11/2026	$7.00	$7.09	$6.98	$7.02	$619.13K	—	+0.36%
03/10/2026	$7.05	$7.11	$6.98	$7.00	$554.86K	—	-0.78%
03/09/2026	$7.06	$7.11	$6.98	$7.05	$667.62K	—	-0.04%
03/08/2026	$6.99	$7.10	$6.90	$7.06	$780.34K	—	+0.97%
03/07/2026	$7.01	$7.04	$6.94	$6.99	$708.01K	—	-0.36%
03/06/2026	$6.94	$7.10	$6.85	$7.02	$368.57K	—	+1.14%
03/05/2026	$7.24	$7.25	$6.89	$6.94	$647.69K	—	-4.18%
03/04/2026	$7.18	$7.40	$7.11	$7.24	$526.41K	—	+0.77%
03/03/2026	$6.91	$7.20	$6.86	$7.18	$1.07M	—	+4.00%
03/02/2026	$7.07	$7.11	$6.85	$6.91	$631.37K	—	-2.28%
03/01/2026	$6.93	$7.10	$6.86	$7.07	$841.49K	—	+2.04%
02/28/2026	$6.75	$7.19	$6.74	$6.92	$656.19K	—	+2.57%
02/27/2026	$7.01	$7.04	$6.61	$6.77	$474.63K	—	-3.35%
02/26/2026	$7.09	$7.67	$6.94	$6.98	$2.23M	—	-1.64%
02/25/2026	$7.14	$7.29	$7.06	$7.09	$842.27K	—	-0.69%
02/24/2026	$6.77	$7.17	$6.73	$7.14	$638.72K	—	+5.46%
02/23/2026	$6.93	$6.96	$6.57	$6.77	$571.83K	—	-2.31%
02/22/2026	$7.13	$7.19	$6.83	$6.93	$1.37M	—	-2.86%
02/21/2026	$7.27	$7.31	$7.11	$7.13	$505.97K	—	-1.93%
02/20/2026	$7.14	$7.30	$7.09	$7.27	$254.40K	—	+1.77%
02/19/2026	$7.03	$7.20	$7.00	$7.14	$748.94K	—	+1.51%
02/18/2026	$7.15	$7.17	$7.02	$7.03	$672.79K	—	-1.68%
02/17/2026	$7.21	$7.31	$7.08	$7.15	$534.35K	—	-0.84%
02/16/2026	$7.15	$7.29	$7.15	$7.21	$602.77K	—	+0.81%
02/15/2026	$7.26	$7.28	$7.02	$7.15	$727.39K	—	-1.50%
02/14/2026	$7.31	$7.37	$7.22	$7.26	$486.67K	—	-0.61%
02/13/2026	$7.08	$7.38	$7.02	$7.31	$660.33K	—	+3.28%
02/12/2026	$7.01	$7.13	$6.87	$7.08	$871.35K	—	+0.92%
02/11/2026	$6.82	$7.11	$6.79	$7.01	$555.19K	—	+2.82%
02/10/2026	$6.99	$7.02	$6.79	$6.82	$871.66K	—	-2.37%
02/09/2026	$6.97	$7.04	$6.94	$6.99	$681.97K	—	+0.24%
02/08/2026	$7.06	$7.14	$6.87	$6.97	$996.94K	—	-1.25%
02/07/2026	$7.07	$7.17	$6.76	$7.06	$493.67K	—	-0.26%
02/06/2026	$6.83	$7.22	$6.78	$7.07	$713.46K	—	+3.51%
02/05/2026	$6.74	$6.89	$6.22	$6.83	$1.28M	—	+1.33%
02/04/2026	$7.51	$7.67	$6.69	$6.74	$1.75M	—	-10.18%
02/03/2026	$8.13	$8.15	$7.50	$7.51	$3.89M	—	-7.60%
02/02/2026	$8.34	$8.42	$8.06	$8.13	$539.68K	—	-2.52%
02/01/2026	$8.13	$8.40	$7.49	$8.34	$1.95M	—	+2.58%
01/31/2026	$8.76	$8.83	$7.78	$8.13	$2.19M	—	-7.24%
01/30/2026	$9.30	$9.56	$8.49	$8.77	$823.28K	—	-5.65%
01/29/2026	$9.54	$9.90	$9.08	$9.30	$1.75M	—	-2.60%
01/28/2026	$9.98	$10.10	$9.32	$9.55	$1.32M	—	-4.35%
01/27/2026	$9.85	$10.15	$9.71	$9.98	$1.52M	—	+1.30%
01/26/2026	$9.70	$9.98	$9.60	$9.85	$581.01K	—	+1.55%
01/25/2026	$9.86	$9.94	$9.55	$9.70	$2.22M	—	-1.57%
01/24/2026	$9.90	$9.98	$9.75	$9.86	$881.12K	—	-0.46%
01/23/2026	$9.91	$10.04	$9.79	$9.91	$662.50K	—	-0.04%
01/22/2026	$9.93	$10.16	$9.75	$9.91	$1.62M	—	-0.18%
01/21/2026	$9.89	$10.04	$9.66	$9.93	$2.07M	—	+0.41%
01/20/2026	$9.87	$9.98	$9.60	$9.89	$2.41M	—	+0.21%
01/19/2026	$9.96	$10.24	$9.75	$9.87	$1.74M	—	-0.98%
01/18/2026	$10.40	$10.61	$9.94	$9.96	$1.65M	—	-4.20%
01/17/2026	$10.47	$10.52	$10.32	$10.40	$507.13K	—	-0.62%
01/16/2026	$10.32	$11.23	$10.28	$10.47	$803.02K	—	+1.38%
01/15/2026	$10.46	$10.52	$10.28	$10.32	$1.89M	—	-1.28%
01/14/2026	$10.54	$10.64	$10.38	$10.46	$2.63M	—	-0.82%
01/13/2026	$10.34	$10.80	$10.30	$10.54	$2.66M	—	+1.96%
01/12/2026	$10.29	$10.36	$10.27	$10.34	$1.86M	—	+0.54%
01/11/2026	$10.33	$10.36	$10.27	$10.29	$1.57M	—	-0.46%
01/10/2026	$10.31	$10.37	$10.21	$10.33	$428.79K	—	+0.25%
01/09/2026	$10.22	$10.32	$9.73	$10.30	$765.13K	—	+0.71%
01/08/2026	$10.24	$10.33	$10.20	$10.24	$1.75M	—	+0.01%
01/07/2026	$10.40	$10.42	$10.13	$10.24	$2.08M	—	-1.50%
01/06/2026	$10.57	$10.62	$10.36	$10.40	$2.37M	—	-1.60%
01/05/2026	$10.51	$10.72	$10.48	$10.57	$1.96M	—	+0.51%
01/04/2026	$10.58	$10.67	$10.44	$10.51	$1.38M	—	-0.64%
01/03/2026	$10.51	$10.72	$10.45	$10.58	$1.10M	—	+0.64%
01/02/2026	$10.40	$10.61	$10.36	$10.51	$1.47M	—	+1.11%
01/01/2026	$10.37	$10.44	$10.30	$10.40	$1.50M	—	+0.26%
12/31/2025	$10.41	$10.46	$10.07	$10.37	$1.11M	—	-0.42%
12/30/2025	$10.37	$10.47	$10.31	$10.41	$1.51M	—	+0.47%
12/29/2025	$10.27	$10.41	$10.21	$10.37	$1.54M	—	+0.97%
12/28/2025	$10.30	$10.51	$10.25	$10.27	$2.09M	—	-0.33%
12/27/2025	$10.25	$10.42	$10.23	$10.30	$492.94K	—	+0.53%
12/26/2025	$10.26	$10.33	$9.99	$10.25	$815.70K	—	-0.11%
12/25/2025	$10.23	$10.35	$10.12	$10.26	$1.74M	—	+0.30%
12/24/2025	$10.14	$10.29	$10.11	$10.23	$890.97K	—	+0.85%
12/23/2025	$10.24	$10.41	$10.05	$10.14	$1.72M	—	-1.01%
12/22/2025	$10.33	$10.47	$10.20	$10.24	$2.11M	—	-0.84%
12/21/2025	$10.19	$10.50	$10.11	$10.33	$3.04M	—	+1.36%
12/20/2025	$10.28	$10.63	$9.91	$10.19	$1.51M	—	-0.85%
12/19/2025	$9.95	$10.37	$9.94	$10.28	$1.58M	—	+3.34%
12/18/2025	$10.13	$10.56	$9.72	$9.95	$3.34M	—	-1.84%
12/17/2025	$10.21	$10.33	$10.01	$10.13	$2.00M	—	-0.74%
12/16/2025	$10.39	$10.52	$10.16	$10.21	$1.32M	—	-1.77%
12/15/2025	$10.27	$10.50	$9.99	$10.39	$1.82M	—	+1.24%
12/14/2025	$10.40	$10.69	$10.14	$10.27	$1.40M	—	-1.29%
12/13/2025	$10.47	$10.51	$10.22	$10.37	$888.19K	—	-1.01%
12/12/2025	$10.22	$10.50	$10.16	$10.41	$1.39M	—	+1.83%
12/11/2025	$10.38	$10.64	$10.16	$10.22	$2.13M	—	-1.55%
12/10/2025	$10.56	$10.70	$10.22	$10.38	$2.45M	—	-1.70%
12/09/2025	$10.42	$10.95	$10.34	$10.56	$2.31M	—	+1.34%
12/08/2025	$10.39	$10.52	$10.25	$10.42	$1.73M	—	+0.31%
12/07/2025	$10.29	$10.74	$10.06	$10.39	$1.99M	—	+0.98%
12/06/2025	$10.25	$10.33	$10.06	$10.29	$804.46K	—	+0.32%
12/05/2025	$10.23	$10.28	$10.01	$10.25	$1.58M	—	+0.23%
12/04/2025	$10.47	$10.55	$10.16	$10.19	$1.74M	—	-2.69%
12/03/2025	$10.42	$10.73	$10.20	$10.47	$3.09M	—	+0.49%
12/02/2025	$10.24	$10.68	$10.10	$10.42	$4.47M	—	+1.76%
12/01/2025	$9.67	$10.32	$9.53	$10.24	$3.96M	—	+5.98%
11/30/2025	$10.36	$10.64	$9.54	$9.67	$3.87M	—	-6.69%
11/29/2025	$10.55	$10.63	$10.16	$10.36	$1.74M	—	-1.82%
11/28/2025	$10.62	$10.69	$10.40	$10.55	$1.86M	—	-0.63%
11/27/2025	$10.51	$10.82	$10.32	$10.62	$2.36M	—	+1.02%
11/26/2025	$10.25	$10.86	$10.22	$10.49	$3.47M	—	+2.31%
11/25/2025	$10.03	$10.31	$9.97	$10.22	$2.83M	—	+1.90%
11/24/2025	$9.88	$10.19	$9.85	$10.03	$3.08M	—	+1.53%
11/23/2025	$10.00	$10.14	$9.74	$9.88	$2.00M	—	-1.16%
11/22/2025	$9.69	$10.14	$9.66	$10.00	$1.07M	—	+3.18%
11/21/2025	$9.64	$9.85	$9.53	$9.69	$1.76M	—	+0.48%
11/20/2025	$10.52	$10.53	$9.18	$9.64	$4.27M	—	-8.36%
11/19/2025	$10.59	$11.32	$10.31	$10.52	$2.36M	—	-0.68%
11/18/2025	$10.74	$11.10	$10.59	$10.59	$1.98M	—	-1.43%
11/17/2025	$10.86	$11.67	$10.42	$10.74	$3.65M	—	-1.09%
11/16/2025	$10.95	$11.14	$10.72	$10.86	$2.50M	—	-0.79%
11/15/2025	$10.89	$11.19	$10.81	$10.95	$915.41K	—	+0.53%
11/14/2025	$10.96	$11.24	$10.60	$10.90	$1.91M	—	-0.56%
11/13/2025	$11.68	$11.72	$10.67	$10.96	$3.96M	—	-6.10%
11/12/2025	$11.48	$12.15	$11.34	$11.63	$1.92M	—	+1.23%
11/11/2025	$11.82	$12.03	$11.48	$11.48	$1.29M	—	-2.87%
11/10/2025	$12.08	$12.39	$11.81	$11.83	$1.52M	—	-2.13%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

GateToken (GT) price history

Monthly returns GT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News