Gate
GT
Rank #85
$10.53
Updated 25 days ago
Market Cap
$1.23B
24h Volume
$7.92M
Avg Volume (6m)
$13.96M
24h High/Low
$10.64
$9.82
$9.82
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $10.53 | $10.64 | $9.82 | $10.53 | $7.92M | $1.23B |
| Dec 2, 2025 | $9.76 | $10.38 | $9.75 | $10.36 | $6.47M | $1.17B |
| Dec 1, 2025 | $10.47 | $10.47 | $9.62 | $9.76 | $6.44M | $1.14B |
| Nov 30, 2025 | $10.25 | $10.62 | $10.21 | $10.53 | $2.88M | $1.22B |
| Nov 29, 2025 | $10.55 | $10.64 | $10.32 | $10.32 | $3.11M | $1.24B |
| Nov 28, 2025 | $10.75 | $10.77 | $10.46 | $10.60 | $5.00M | $1.24B |
| Nov 27, 2025 | $10.66 | $10.79 | $10.47 | $10.66 | $6.94M | $1.24B |
| Nov 26, 2025 | $10.12 | $10.74 | $10.07 | $10.64 | $5.09M | $1.20B |
| Nov 25, 2025 | $10.09 | $10.14 | $9.92 | $10.12 | $4.69M | $1.18B |
| Nov 24, 2025 | $9.91 | $10.11 | $9.86 | $10.10 | $4.30M | $1.17B |
| Nov 23, 2025 | $9.79 | $10.07 | $9.79 | $9.99 | $2.70M | $1.17B |
| Nov 22, 2025 | $9.79 | $9.87 | $9.62 | $9.87 | $6.12M | $1.14B |
| Nov 21, 2025 | $10.23 | $10.32 | $9.37 | $9.66 | $8.17M | $1.15B |
| Nov 20, 2025 | $10.58 | $10.78 | $10.16 | $10.33 | $4.99M | $1.24B |
| Nov 19, 2025 | $10.89 | $10.96 | $10.37 | $10.59 | $4.81M | $1.26B |
| Nov 18, 2025 | $10.79 | $10.88 | $10.48 | $10.85 | $6.24M | $1.25B |
| Nov 17, 2025 | $10.98 | $11.03 | $10.63 | $10.69 | $5.54M | $1.28B |
| Nov 16, 2025 | $10.94 | $11.15 | $10.86 | $10.86 | $3.16M | $1.29B |
| Nov 15, 2025 | $10.72 | $11.03 | $10.72 | $10.93 | $6.31M | $1.28B |
| Nov 14, 2025 | $11.22 | $11.22 | $10.74 | $10.80 | $7.90M | $1.29B |
| Nov 13, 2025 | $11.59 | $11.99 | $11.07 | $11.25 | $5.62M | $1.37B |
| Nov 12, 2025 | $11.79 | $11.87 | $11.43 | $11.63 | $4.13M | $1.37B |
| 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 |
| Aug 18, 2025 | $17.73 | $17.73 | $17.73 | $17.73 | $6.09M | $2.12B |
| Aug 17, 2025 | $17.59 | $17.59 | $17.59 | $17.59 | $7.34M | $2.10B |
| Aug 16, 2025 | $17.51 | $17.51 | $17.51 | $17.51 | $13.61M | $2.09B |
| Aug 15, 2025 | $17.61 | $17.61 | $17.61 | $17.61 | $16.95M | $2.11B |
| Aug 14, 2025 | $18.07 | $18.07 | $18.07 | $18.07 | $42.27M | $2.15B |
| Aug 13, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $9.12M | $2.00B |
| Aug 12, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $11.64M | $1.97B |
| Aug 11, 2025 | $16.81 | $16.81 | $16.81 | $16.81 | $11.15M | $2.01B |
| Aug 10, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $10.94M | $2.02B |
| Aug 9, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $11.92M | $2.01B |
| Aug 8, 2025 | $16.79 | $16.79 | $16.79 | $16.79 | $9.26M | $2.01B |
| Aug 7, 2025 | $16.62 | $16.62 | $16.62 | $16.62 | $5.51M | $1.98B |
| Aug 6, 2025 | $16.42 | $16.42 | $16.42 | $16.42 | $7.34M | $1.96B |
| Aug 5, 2025 | $16.98 | $16.98 | $16.98 | $16.98 | $5.48M | $2.03B |
| Aug 4, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $5.05M | $2.03B |
| Aug 3, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $5.06M | $1.99B |
| Aug 2, 2025 | $16.72 | $16.72 | $16.72 | $16.72 | $9.43M | $2.00B |
| Aug 1, 2025 | $17.06 | $17.06 | $17.06 | $17.06 | $5.87M | $2.04B |
| Jul 31, 2025 | $17.44 | $17.44 | $17.44 | $17.44 | $7.81M | $2.09B |
| Jul 30, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $10.84M | $2.10B |
| Jul 29, 2025 | $17.94 | $17.94 | $17.94 | $17.94 | $9.67M | $2.14B |
| Jul 28, 2025 | $18.28 | $18.28 | $18.28 | $18.28 | $10.45M | $2.18B |
| Jul 27, 2025 | $17.79 | $17.79 | $17.79 | $17.79 | $6.31M | $2.13B |
| Jul 26, 2025 | $17.58 | $17.58 | $17.58 | $17.58 | $21.38M | $2.10B |
| Jul 25, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $12.60M | $2.11B |
| Jul 24, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $16.06M | $2.11B |
| Jul 23, 2025 | $17.64 | $17.64 | $17.64 | $17.64 | $16.28M | $2.11B |
| Jul 22, 2025 | $17.79 | $17.79 | $17.79 | $17.79 | $14.92M | $2.12B |
| Jul 21, 2025 | $17.52 | $17.52 | $17.52 | $17.52 | $13.58M | $2.09B |
| Jul 20, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $6.87M | $2.04B |
| Jul 19, 2025 | $16.80 | $16.80 | $16.80 | $16.80 | $17.26M | $2.01B |
| Jul 18, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $9.11M | $1.91B |
| Jul 17, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $14.78M | $1.89B |
| Jul 16, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $13.84M | $1.87B |
| Jul 15, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $7.26M | $1.88B |
| Jul 14, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | $6.47M | $1.88B |
| Jul 13, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $6.61M | $1.91B |
| Jul 12, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | $15.50M | $1.94B |
| Jul 11, 2025 | $16.35 | $16.35 | $16.35 | $16.35 | $10.12M | $1.95B |
| Jul 10, 2025 | $16.10 | $16.10 | $16.10 | $16.10 | $8.84M | $1.93B |
| Jul 9, 2025 | $15.62 | $15.62 | $15.62 | $15.62 | $4.11M | $1.87B |
| Jul 8, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $4.16M | $1.86B |
| Jul 7, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $3.70M | $1.82B |
| Jul 6, 2025 | $15.27 | $15.27 | $15.27 | $15.27 | $3.15M | $1.85B |
| Jul 5, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $3.91M | $1.87B |
| Jul 4, 2025 | $15.82 | $15.82 | $15.82 | $15.82 | $4.19M | $1.92B |
| Jul 3, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | $8.44M | $1.93B |
| Jul 2, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $4.78M | $1.87B |
| Jul 1, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | $5.37M | $1.87B |
| Jun 30, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $6.53M | $1.91B |
| Jun 29, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $4.12M | $1.90B |
| Jun 28, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $6.38M | $1.91B |