用手机扫码下载 AppGather（GAT）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 GAT 成交量最大的交易所。显示最近 365 天。
月度收益 GAT
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -22% | +6.0% | -33% | -17% | +228% | -0.4% | -42% | -40% | -15% | -14% | +11% | — | -58% |
| 2025 | -55% | +48% | -13% | -21% | +54% | +14% | +4.4% | -43% | -20% | -23% | +8.2% | +80% | -42% |
| 2024 | — | — | — | — | — | — | — | -15% | -46% | -28% | -59% | -30% | -90% |
| 月平均 | -38% | +27% | -23% | -19% | +141% | +6.7% | -19% | -33% | -27% | -22% | -25% | +25% | |
| 上涨年数 | 0/2 | 2/2 | 0/2 | 0/2 | 2/2 | 1/2 | 1/2 | 0/3 | 0/3 | 0/3 | 1/2 | 1/2 |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/03 | $0.3971 | +1.02% |
| 2026/11/02 | $0.3932 | +4.88% |
| 2026/11/01 | $0.3750 | +5.28% |
| 2026/10/31 | $0.3562 | +1.86% |
| 2026/10/30 | $0.3497 | -10.22% |
| 2026/10/29 | $0.3909 | +5.14% |
| 2026/10/28 | $0.3722 | -7.64% |
| 2026/10/27 | $0.4035 | +1.18% |
| 2026/10/26 | $0.3999 | +2.56% |
| 2026/10/25 | $0.3887 | +1.36% |
| 2026/10/24 | $0.3835 | +1.97% |
| 2026/10/23 | $0.3775 | -4.84% |
| 2026/10/22 | $0.3971 | +1.28% |
| 2026/10/21 | $0.3916 | +1.71% |
| 2026/10/20 | $0.3838 | -1.67% |
| 2026/10/19 | $0.3902 | +0.33% |
| 2026/10/18 | $0.3890 | -3.93% |
| 2026/10/17 | $0.4050 | -3.27% |
| 2026/10/16 | $0.4181 | +1.53% |
| 2026/10/15 | $0.4113 | +1.31% |
| 2026/10/14 | $0.4058 | +2.89% |
| 2026/10/13 | $0.3915 | -4.81% |
| 2026/10/12 | $0.4116 | +1.50% |
| 2026/10/11 | $0.4057 | +1.50% |
| 2026/10/10 | $0.3997 | -2.20% |
| 2026/10/09 | $0.4087 | -1.38% |
| 2026/10/08 | $0.4145 | -1.43% |
| 2026/10/07 | $0.4214 | -1.63% |
| 2026/10/06 | $0.4284 | -0.12% |
| 2026/10/05 | $0.4284 | +1.73% |
| 2026/10/04 | $0.4211 | -2.70% |
| 2026/10/03 | $0.4338 | +1.19% |
| 2026/10/02 | $0.4288 | +1.25% |
| 2026/10/01 | $0.4236 | +1.68% |
| 2026/09/30 | $0.4172 | +1.11% |
| 2026/09/29 | $0.4137 | +2.40% |
| 2026/09/28 | $0.4038 | -0.93% |
| 2026/09/27 | $0.4076 | -3.62% |
| 2026/09/26 | $0.4231 | -2.53% |
| 2026/09/25 | $0.4341 | +1.31% |
| 2026/09/24 | $0.4297 | +1.08% |
| 2026/09/23 | $0.4252 | +5.43% |
| 2026/09/22 | $0.4033 | -10.00% |
| 2026/09/21 | $0.4482 | +1.29% |
| 2026/09/20 | $0.4423 | +1.33% |
| 2026/09/19 | $0.4365 | +0.16% |
| 2026/09/18 | $0.4355 | -1.47% |
| 2026/09/17 | $0.4419 | -0.76% |
| 2026/09/16 | $0.4453 | -3.36% |
| 2026/09/15 | $0.4609 | -3.05% |
| 2026/09/14 | $0.4752 | +1.06% |
| 2026/09/13 | $0.4705 | -0.76% |
| 2026/09/12 | $0.4740 | +0.21% |
| 2026/09/11 | $0.4731 | +0.23% |
| 2026/09/10 | $0.4737 | -1.31% |
| 2026/09/09 | $0.4782 | +0.50% |
| 2026/09/08 | $0.4755 | -0.15% |
| 2026/09/07 | $0.4755 | -3.47% |
| 2026/09/06 | $0.4933 | +4.58% |
| 2026/09/05 | $0.4716 | +1.48% |
| 2026/09/04 | $0.4640 | -5.29% |
| 2026/09/03 | $0.4894 | +0.10% |
| 2026/09/02 | $0.4884 | +1.20% |
| 2026/09/01 | $0.4826 | -2.25% |
| 2026/08/31 | $0.4907 | +2.42% |
| 2026/08/30 | $0.4791 | -1.86% |
| 2026/08/29 | $0.4881 | +1.88% |
| 2026/08/28 | $0.4792 | -9.29% |
| 2026/08/27 | $0.5279 | -14.84% |
| 2026/08/26 | $0.6199 | +1.16% |
| 2026/08/25 | $0.6124 | -2.39% |
| 2026/08/24 | $0.6301 | +2.64% |
| 2026/08/23 | $0.6157 | -5.61% |
| 2026/08/22 | $0.6494 | -1.08% |
| 2026/08/21 | $0.6576 | +0.06% |
| 2026/08/20 | $0.6569 | -2.13% |
| 2026/08/19 | $0.6719 | +0.28% |
| 2026/08/18 | $0.6698 | +1.70% |
| 2026/08/17 | $0.6598 | -4.54% |
| 2026/08/16 | $0.6916 | +1.68% |
| 2026/08/15 | $0.6800 | +1.04% |
| 2026/08/14 | $0.6730 | -13.71% |
| 2026/08/13 | $0.7790 | +1.33% |
| 2026/08/12 | $0.7688 | -2.61% |
| 2026/08/11 | $0.7893 | -0.54% |
| 2026/08/10 | $0.7958 | -1.46% |
| 2026/08/09 | $0.8104 | -0.60% |
| 2026/08/08 | $0.8147 | +0.33% |
| 2026/08/07 | $0.8133 | -0.07% |
| 2026/08/06 | $0.8155 | +1.10% |
| 2026/08/05 | $0.8090 | +1.61% |
| 2026/08/04 | $0.7948 | +1.86% |
| 2026/08/03 | $0.7784 | +0.36% |
| 2026/08/02 | $0.7760 | -1.85% |
| 2026/08/01 | $0.7900 | -3.30% |
| 2026/07/31 | $0.8028 | +0.90% |
| 2026/07/30 | $0.7956 | +0.72% |
| 2026/07/29 | $0.7959 | +0.84% |
| 2026/07/28 | $0.7834 | +2.23% |
| 2026/07/27 | $0.7655 | -3.35% |
| 2026/07/26 | $0.7929 | -2.74% |
| 2026/07/25 | $0.8148 | -5.11% |
| 2026/07/24 | $0.8573 | -4.38% |
| 2026/07/23 | $0.8966 | -2.11% |
| 2026/07/22 | $0.9162 | +0.28% |
| 2026/07/21 | $0.9139 | -0.24% |
| 2026/07/20 | $0.9192 | +1.77% |
| 2026/07/19 | $0.9089 | -10.48% |
| 2026/07/18 | $1.01 | -9.69% |
| 2026/07/17 | $1.12 | -3.01% |
| 2026/07/16 | $1.16 | -3.23% |
| 2026/07/15 | $1.20 | +0.26% |
| 2026/07/14 | $1.19 | +0.52% |
| 2026/07/13 | $1.19 | -2.52% |
| 2026/07/12 | $1.21 | -0.60% |
| 2026/07/11 | $1.22 | +1.68% |
| 2026/07/10 | $1.20 | -3.73% |
| 2026/07/09 | $1.23 | -7.85% |
| 2026/07/08 | $1.34 | -1.27% |
| 2026/07/07 | $1.36 | -1.02% |
| 2026/07/06 | $1.38 | +1.48% |
| 2026/07/05 | $1.36 | -1.62% |
| 2026/07/04 | $1.38 | -0.22% |
| 2026/07/03 | $1.38 | +1.45% |
| 2026/07/02 | $1.36 | +1.54% |
| 2026/07/01 | $1.34 | -3.98% |
| 2026/06/30 | $1.39 | -4.51% |
| 2026/06/29 | $1.46 | -1.16% |
| 2026/06/28 | $1.48 | -1.97% |
| 2026/06/27 | $1.50 | +0.29% |
| 2026/06/26 | $1.50 | +1.54% |
| 2026/06/25 | $1.47 | -0.11% |
| 2026/06/24 | $1.47 | -1.11% |
| 2026/06/23 | $1.49 | -0.45% |
| 2026/06/22 | $1.50 | -0.74% |
| 2026/06/21 | $1.51 | +0.53% |
| 2026/06/20 | $1.49 | -0.30% |
| 2026/06/19 | $1.50 | -1.03% |
| 2026/06/18 | $1.51 | +0.64% |
| 2026/06/17 | $1.51 | -1.04% |
| 2026/06/16 | $1.52 | +0.91% |
| 2026/06/15 | $1.51 | -3.16% |
| 2026/06/14 | $1.56 | +0.90% |
| 2026/06/13 | $1.54 | -1.84% |
| 2026/06/12 | $1.57 | +1.62% |
| 2026/06/11 | $1.55 | +3.79% |
| 2026/06/10 | $1.49 | +4.97% |
| 2026/06/09 | $1.42 | +2.52% |
| 2026/06/08 | $1.39 | -1.39% |
| 2026/06/07 | $1.41 | -0.61% |
| 2026/06/06 | $1.42 | -10.54% |
| 2026/06/05 | $1.58 | +2.08% |
| 2026/06/04 | $1.55 | -2.96% |
| 2026/06/03 | $1.60 | -0.10% |
| 2026/06/02 | $1.60 | +10.44% |
| 2026/06/01 | $1.45 | +3.56% |
| 2026/05/31 | $1.40 | +24.37% |
| 2026/05/30 | $1.13 | +20.58% |
| 2026/05/29 | $0.9356 | -2.99% |
| 2026/05/28 | $0.9624 | +3.23% |
| 2026/05/27 | $0.9373 | -2.64% |
| 2026/05/26 | $0.9609 | +1.10% |
| 2026/05/25 | $0.9461 | +9.83% |
| 2026/05/24 | $0.8618 | -5.22% |
| 2026/05/23 | $0.9285 | -3.47% |
| 2026/05/22 | $0.9631 | +28.50% |
| 2026/05/21 | $0.7485 | +8.27% |
| 2026/05/20 | $0.6941 | +3.77% |
| 2026/05/19 | $0.6690 | +8.78% |
| 2026/05/18 | $0.6173 | +1.43% |
| 2026/05/17 | $0.6080 | +7.33% |
| 2026/05/16 | $0.5671 | -0.09% |
| 2026/05/15 | $0.5673 | -0.07% |
| 2026/05/14 | $0.5666 | +7.68% |
| 2026/05/13 | $0.5277 | -3.14% |
| 2026/05/12 | $0.5456 | +4.72% |
| 2026/05/11 | $0.5205 | +0.44% |
| 2026/05/10 | $0.5165 | -2.66% |
| 2026/05/09 | $0.5288 | -1.03% |
| 2026/05/08 | $0.5407 | +12.55% |
| 2026/05/07 | $0.4803 | -4.46% |
| 2026/05/06 | $0.4800 | -5.06% |
| 2026/05/05 | $0.5054 | +1.92% |
| 2026/05/04 | $0.4959 | -1.16% |
| 2026/05/03 | $0.5018 | -1.20% |
| 2026/05/02 | $0.5317 | +35.71% |
| 2026/05/01 | $0.3918 | -8.18% |
| 2026/04/30 | $0.4259 | -7.05% |
| 2026/04/29 | $0.4587 | +2.11% |
| 2026/04/28 | $0.4492 | -1.73% |
| 2026/04/27 | $0.4400 | -0.61% |
| 2026/04/26 | $0.4427 | -1.01% |
| 2026/04/25 | $0.4506 | +0.09% |
| 2026/04/24 | $0.4503 | -0.29% |
| 2026/04/23 | $0.4516 | -2.76% |
| 2026/04/22 | $0.4644 | -2.68% |
| 2026/04/21 | $0.4772 | -0.91% |
| 2026/04/20 | $0.4816 | +5.02% |
| 2026/04/19 | $0.4587 | +0.13% |
| 2026/04/18 | $0.4581 | -0.15% |
| 2026/04/17 | $0.4591 | +5.64% |
| 2026/04/16 | $0.4333 | +0.35% |
| 2026/04/15 | $0.4318 | -7.87% |
| 2026/04/14 | $0.4687 | -1.97% |
| 2026/04/13 | $0.4780 | -2.65% |
| 2026/04/12 | $0.4920 | -4.78% |
| 2026/04/11 | $0.5167 | -0.29% |
| 2026/04/10 | $0.5129 | +1.06% |
| 2026/04/09 | $0.5075 | -5.77% |
| 2026/04/08 | $0.5594 | +9.49% |
| 2026/04/07 | $0.5089 | +0.91% |
| 2026/04/06 | $0.5043 | -0.88% |
| 2026/04/05 | $0.5043 | -0.63% |
| 2026/04/04 | $0.5032 | -0.34% |
| 2026/04/03 | $0.5049 | -0.04% |
| 2026/04/02 | $0.5053 | -0.24% |
| 2026/04/01 | $0.5067 | -1.44% |
| 2026/03/31 | $0.5139 | -4.00% |
| 2026/03/30 | $0.5353 | -0.34% |
| 2026/03/29 | $0.5360 | +2.66% |
| 2026/03/28 | $0.5223 | +2.41% |
| 2026/03/27 | $0.5052 | -5.83% |
| 2026/03/26 | $0.5387 | +0.41% |
| 2026/03/25 | $0.5371 | +0.36% |
| 2026/03/24 | $0.5363 | -1.07% |
| 2026/03/23 | $0.5435 | -4.68% |
| 2026/03/22 | $0.5702 | -0.24% |
| 2026/03/21 | $0.5716 | -0.49% |
| 2026/03/20 | $0.5744 | -1.02% |
| 2026/03/19 | $0.5795 | -3.01% |
| 2026/03/18 | $0.5976 | +7.31% |
| 2026/03/17 | $0.5570 | -1.07% |
| 2026/03/16 | $0.5636 | -5.72% |
| 2026/03/15 | $0.5978 | +3.53% |
| 2026/03/14 | $0.5769 | -2.94% |
| 2026/03/13 | $0.5944 | +7.64% |
| 2026/03/12 | $0.5530 | -7.99% |
| 2026/03/11 | $0.6010 | +5.79% |
| 2026/03/10 | $0.5687 | -8.99% |
| 2026/03/09 | $0.6242 | +3.38% |
| 2026/03/08 | $0.6034 | +0.75% |
| 2026/03/07 | $0.5977 | +4.15% |
| 2026/03/06 | $0.5736 | -0.88% |
| 2026/03/05 | $0.5787 | -10.39% |
| 2026/03/04 | $0.6450 | +0.72% |
| 2026/03/03 | $0.6424 | -6.60% |
| 2026/03/02 | $0.6887 | -2.64% |
| 2026/03/01 | $0.7087 | -7.32% |
| 2026/02/28 | $0.7647 | +15.65% |
| 2026/02/27 | $0.6600 | -2.14% |
| 2026/02/26 | $0.6763 | +3.36% |
| 2026/02/25 | $0.6540 | -5.30% |
| 2026/02/24 | $0.6909 | -1.23% |
| 2026/02/23 | $0.6989 | +2.30% |
| 2026/02/22 | $0.6828 | +2.00% |
| 2026/02/21 | $0.6679 | +2.42% |
| 2026/02/20 | $0.6522 | +2.21% |
| 2026/02/19 | $0.6391 | +1.70% |
| 2026/02/18 | $0.6271 | -3.43% |
| 2026/02/17 | $0.6494 | +1.68% |
| 2026/02/16 | $0.6385 | +2.80% |
| 2026/02/15 | $0.6233 | -4.02% |
| 2026/02/14 | $0.6476 | -4.31% |
| 2026/02/13 | $0.6770 | -2.45% |
| 2026/02/12 | $0.6927 | +3.57% |
| 2026/02/11 | $0.6681 | -2.65% |
| 2026/02/10 | $0.6872 | +1.24% |
| 2026/02/09 | $0.6788 | -2.90% |
| 2026/02/08 | $0.7008 | -9.32% |
| 2026/02/07 | $0.7728 | +13.21% |
| 2026/02/06 | $0.6832 | -2.33% |
| 2026/02/05 | $0.6994 | -0.27% |
| 2026/02/04 | $0.7013 | -7.97% |
| 2026/02/03 | $0.7607 | +1.04% |
| 2026/02/02 | $0.7534 | +7.31% |
| 2026/02/01 | $0.7005 | -2.91% |
| 2026/01/31 | $0.7215 | -11.24% |
| 2026/01/30 | $0.8131 | -2.31% |
| 2026/01/29 | $0.8309 | +1.43% |
| 2026/01/28 | $0.8192 | -4.99% |
| 2026/01/27 | $0.8622 | +2.28% |
| 2026/01/26 | $0.8434 | +3.13% |
| 2026/01/25 | $0.8180 | -2.01% |
| 2026/01/24 | $0.8359 | +6.27% |
| 2026/01/23 | $0.7863 | -10.58% |
| 2026/01/22 | $0.8792 | +7.56% |
| 2026/01/21 | $0.8172 | -0.89% |
| 2026/01/20 | $0.8222 | -10.04% |
| 2026/01/19 | $0.9144 | +23.65% |
| 2026/01/18 | $0.7397 | -3.89% |
| 2026/01/17 | $0.7696 | +6.58% |
| 2026/01/16 | $0.7221 | -4.04% |
| 2026/01/15 | $0.7525 | +0.07% |
| 2026/01/14 | $0.7501 | -7.35% |
| 2026/01/13 | $0.8079 | -0.41% |
| 2026/01/12 | $0.8111 | -0.77% |
| 2026/01/11 | $0.8157 | -2.45% |
| 2026/01/10 | $0.8362 | -3.22% |
| 2026/01/09 | $0.8647 | +0.82% |
| 2026/01/08 | $0.8606 | +0.76% |
| 2026/01/07 | $0.8541 | -0.63% |
| 2026/01/06 | $0.8595 | -6.32% |
| 2026/01/05 | $0.9184 | -3.04% |
| 2026/01/04 | $0.9438 | +0.52% |
| 2026/01/03 | $0.9397 | -1.08% |
| 2026/01/02 | $0.9496 | +1.78% |
| 2026/01/01 | $0.9322 | +1.21% |
| 2025/12/31 | $0.9211 | -2.84% |
| 2025/12/30 | $0.9473 | +1.58% |
| 2025/12/29 | $0.9312 | +0.18% |
| 2025/12/28 | $0.9332 | +7.03% |
| 2025/12/27 | $0.8761 | -6.68% |
| 2025/12/26 | $0.9385 | -0.81% |
| 2025/12/25 | $0.9462 | +8.43% |
| 2025/12/24 | $0.8652 | +29.08% |
| 2025/12/23 | $0.6710 | +21.69% |
| 2025/12/22 | $0.5491 | +6.39% |
| 2025/12/21 | $0.5149 | -1.25% |
| 2025/12/20 | $0.5203 | -1.42% |
| 2025/12/19 | $0.5265 | +0.90% |
| 2025/12/18 | $0.5218 | +5.91% |
| 2025/12/17 | $0.4938 | +3.18% |
| 2025/12/16 | $0.4796 | +7.92% |
| 2025/12/15 | $0.4435 | +3.89% |
| 2025/12/14 | $0.4269 | -5.41% |
| 2025/12/13 | $0.4503 | -1.12% |
| 2025/12/12 | $0.4554 | +0.11% |
| 2025/12/11 | $0.4538 | -2.11% |
| 2025/12/10 | $0.4641 | -4.57% |
| 2025/12/09 | $0.4874 | -1.14% |
| 2025/12/08 | $0.4919 | -0.10% |
| 2025/12/07 | $0.4924 | -1.30% |
| 2025/12/06 | $0.4988 | -2.41% |
| 2025/12/05 | $0.5122 | -1.90% |
| 2025/12/04 | $0.5248 | +4.52% |
| 2025/12/03 | $0.5167 | -0.50% |
| 2025/12/02 | $0.5193 | +4.63% |
| 2025/12/01 | $0.4973 | -2.66% |
| 2025/11/30 | $0.5107 | -2.61% |
| 2025/11/29 | $0.5244 | +2.38% |
| 2025/11/28 | $0.5122 | -2.03% |
| 2025/11/27 | $0.5243 | -11.03% |
| 2025/11/26 | $0.5893 | -3.31% |
| 2025/11/25 | $0.6095 | +9.78% |
| 2025/11/24 | $0.5566 | +5.14% |
| 2025/11/23 | $0.5294 | -1.14% |
| 2025/11/22 | $0.5372 | -3.49% |
| 2025/11/21 | $0.5566 | -9.77% |
| 2025/11/20 | $0.6169 | +2.75% |
| 2025/11/19 | $0.6023 | -3.35% |
| 2025/11/18 | $0.6232 | -4.62% |
| 2025/11/17 | $0.6555 | -3.26% |
| 2025/11/16 | $0.6804 | +2.53% |
| 2025/11/15 | $0.6660 | +4.88% |
| 2025/11/14 | $0.6330 | +3.47% |
| 2025/11/13 | $0.6118 | +6.44% |
| 2025/11/12 | $0.5748 | -1.44% |
| 2025/11/11 | $0.5851 | +4.13% |
| 2025/11/10 | $0.5619 | +6.52% |
| 2025/11/09 | $0.5268 | +2.25% |
| 2025/11/08 | $0.5166 | +1.00% |
| 2025/11/07 | $0.5115 | +9.76% |
| 2025/11/06 | $0.4660 | -6.82% |
| 2025/11/05 | $0.4986 | +6.81% |