Gate
GT
Rank #85
$11.84
Updated 6 days ago
Market Cap
$1.39B
24h Volume
$4.62M
Avg Volume (90d)
$18.72M
24h High/Low
$12.32
$11.79
$11.79
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Proof of Stake (PoS)
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
GateLayer Ecosystem
Chains
Ethereum
0xe66747a101bff2d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $11.84 | $12.32 | $11.79 | $11.84 | $4.62M | $1.39B |
| Nov 10, 2025 | $12.22 | $12.22 | $12.22 | $12.22 | $5.44M | $1.44B |
| Nov 9, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $5.48M | $1.40B |
| Nov 8, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $9.16M | $1.41B |
| Nov 7, 2025 | $11.42 | $11.42 | $11.42 | $11.42 | $7.30M | $1.34B |
| Nov 6, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $9.07M | $1.41B |
| Nov 5, 2025 | $11.71 | $11.71 | $11.71 | $11.71 | $12.90M | $1.37B |
| Nov 4, 2025 | $11.99 | $11.99 | $11.99 | $11.99 | $10.89M | $1.41B |
| Nov 3, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $5.73M | $1.54B |
| Nov 2, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | $3.32M | $1.54B |
| Nov 1, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | $6.91M | $1.53B |
| Oct 31, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $14.87M | $1.56B |
| Oct 30, 2025 | $14.45 | $14.45 | $14.45 | $14.45 | $87.78M | $1.70B |
| Oct 29, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | $580.91M | $1.75B |
| Oct 28, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | $6.55M | $1.80B |
| Oct 27, 2025 | $15.51 | $15.51 | $15.51 | $15.51 | $4.57M | $1.82B |
| Oct 26, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $3.46M | $1.82B |
| Oct 25, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $4.68M | $1.84B |
| Oct 24, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $4.62M | $1.87B |
| Oct 23, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $5.36M | $1.83B |
| Oct 22, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $4.32M | $1.86B |
| Oct 21, 2025 | $15.92 | $15.92 | $15.92 | $15.92 | $6.67M | $1.87B |
| Oct 20, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $5.18M | $1.88B |
| Oct 19, 2025 | $15.91 | $15.91 | $15.91 | $15.91 | $5.04M | $1.87B |
| Oct 18, 2025 | $15.62 | $15.62 | $15.62 | $15.62 | $8.92M | $1.83B |
| Oct 17, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $7.15M | $1.85B |
| Oct 16, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $9.69M | $1.88B |
| Oct 15, 2025 | $16.23 | $16.23 | $16.23 | $16.23 | $9.55M | $1.94B |
| Oct 14, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $18.26M | $1.97B |
| Oct 13, 2025 | $16.69 | $16.69 | $16.69 | $16.69 | $25.78M | $2.00B |
| Oct 12, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $24.23M | $1.90B |
| Oct 11, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $25.25M | $1.84B |
| Oct 10, 2025 | $16.21 | $16.21 | $16.21 | $16.21 | $20.48M | $1.94B |
| Oct 9, 2025 | $16.64 | $16.64 | $16.64 | $16.64 | $19.38M | $1.99B |
| Oct 8, 2025 | $16.58 | $16.58 | $16.58 | $16.58 | $21.43M | $1.98B |
| Oct 7, 2025 | $17.07 | $17.07 | $17.07 | $17.07 | $13.85M | $2.04B |
| Oct 6, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $15.83M | $2.03B |
| Oct 5, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $17.28M | $2.02B |
| Oct 4, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $18.90M | $2.06B |
| Oct 3, 2025 | $16.47 | $16.47 | $16.47 | $16.47 | $18.31M | $1.97B |
| Oct 2, 2025 | $16.35 | $16.35 | $16.35 | $16.35 | $15.52M | $1.95B |
| Oct 1, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $16.93M | $1.95B |
| Sep 30, 2025 | $16.71 | $16.71 | $16.71 | $16.71 | $11.22M | $2.00B |
| Sep 29, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | $11.13M | $1.98B |
| Sep 28, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $5.74M | $1.91B |
| Sep 27, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $8.67M | $1.88B |
| Sep 26, 2025 | $15.71 | $15.71 | $15.71 | $15.71 | $21.21M | $1.87B |
| Sep 25, 2025 | $16.36 | $16.36 | $16.36 | $16.36 | $48.32M | $1.95B |
| Sep 24, 2025 | $16.26 | $16.26 | $16.26 | $16.26 | $23.63M | $1.94B |
| Sep 23, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $31.28M | $1.97B |
| Sep 22, 2025 | $16.82 | $16.82 | $16.82 | $16.82 | $11.70M | $2.01B |
| Sep 21, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $10.37M | $2.00B |
| Sep 20, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $10.63M | $2.00B |
| Sep 19, 2025 | $17.18 | $17.18 | $17.18 | $17.18 | $10.08M | $2.05B |
| Sep 18, 2025 | $17.22 | $17.22 | $17.22 | $17.22 | $7.70M | $2.06B |
| Sep 17, 2025 | $17.02 | $17.02 | $17.02 | $17.02 | $6.59M | $2.04B |
| Sep 16, 2025 | $17.03 | $17.03 | $17.03 | $17.03 | $8.51M | $2.04B |
| Sep 15, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $13.20M | $2.06B |
| Sep 14, 2025 | $17.33 | $17.33 | $17.33 | $17.33 | $16.20M | $2.07B |
| Sep 13, 2025 | $17.33 | $17.33 | $17.33 | $17.33 | $19.57M | $2.07B |
| Sep 12, 2025 | $16.77 | $16.77 | $16.77 | $16.77 | $14.56M | $2.00B |
| Sep 11, 2025 | $16.81 | $16.81 | $16.81 | $16.81 | $9.89M | $2.01B |
| Sep 10, 2025 | $16.72 | $16.72 | $16.72 | $16.72 | $7.49M | $2.00B |
| Sep 9, 2025 | $16.86 | $16.86 | $16.86 | $16.86 | $5.12M | $2.01B |
| Sep 8, 2025 | $16.89 | $16.89 | $16.89 | $16.89 | $2.01M | $2.02B |
| Sep 7, 2025 | $16.82 | $16.82 | $16.82 | $16.82 | $1.62M | $2.01B |
| Sep 6, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $3.25M | $2.02B |
| Sep 5, 2025 | $16.85 | $16.85 | $16.85 | $16.85 | $4.83M | $2.01B |
| Sep 4, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | $5.23M | $2.03B |
| Sep 3, 2025 | $16.81 | $16.81 | $16.81 | $16.81 | $6.64M | $2.01B |
| Sep 2, 2025 | $16.59 | $16.59 | $16.59 | $16.59 | $6.89M | $1.98B |
| Sep 1, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $3.85M | $2.01B |
| Aug 31, 2025 | $16.99 | $16.99 | $16.99 | $16.99 | $2.90M | $2.03B |
| Aug 30, 2025 | $17.12 | $17.12 | $17.12 | $17.12 | $4.64M | $2.04B |
| Aug 29, 2025 | $17.31 | $17.31 | $17.31 | $17.31 | $6.64M | $2.07B |
| Aug 28, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $5.15M | $2.03B |
| Aug 27, 2025 | $17.12 | $17.12 | $17.12 | $17.12 | $9.28M | $2.04B |
| Aug 26, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $9.47M | $2.02B |
| Aug 25, 2025 | $17.44 | $17.44 | $17.44 | $17.44 | $8.81M | $2.08B |
| Aug 24, 2025 | $18.11 | $18.11 | $18.11 | $18.11 | $8.79M | $2.16B |
| Aug 23, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | $21.67M | $2.15B |
| Aug 22, 2025 | $17.86 | $17.86 | $17.86 | $17.86 | $21.62M | $2.14B |
| Aug 21, 2025 | $17.64 | $17.64 | $17.64 | $17.64 | $9.97M | $2.11B |
| Aug 20, 2025 | $16.91 | $16.91 | $16.91 | $16.91 | $6.69M | $2.02B |
| Aug 19, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | $6.91M | $2.06B |