Gate (GT) 2025 hintahistoria vuodelta

In 2025, Gate opened at $15.6221 and closed the year at $10.3769, a change of −33.58%. The highest price was $15.9871 and the lowest $9.7243.

Päivä	Avaus	Korkein	Matalin	Päätös	Muutos	Volyymi	Markkina-arvo
Dec 31, 2025	$10.3308	—	—	$10.3769	0.45%	$3,168,308	$1,217,672,136
Dec 30, 2025	$10.3288	—	—	$10.3308	0.02%	$4,282,332	$1,212,127,057
Dec 29, 2025	$10.3449	—	—	$10.3288	0.16%	$1,785,002	$1,211,680,152
Dec 28, 2025	$10.3196	—	—	$10.3449	0.24%	$1,447,569	$1,213,829,329
Dec 27, 2025	$10.1423	—	—	$10.3196	1.75%	$1,625,131	$1,210,577,609
Dec 26, 2025	$10.2271	—	—	$10.1423	0.83%	$1,974,699	$1,189,760,253
Dec 25, 2025	$10.2085	—	—	$10.2271	0.18%	$2,783,793	$1,201,700,513
Dec 24, 2025	$10.3585	—	—	$10.2085	1.45%	$3,479,755	$1,198,077,014
Dec 23, 2025	$10.2930	—	—	$10.3585	0.64%	$5,288,490	$1,215,510,698
Dec 22, 2025	$10.2716	—	—	$10.2930	0.21%	$2,685,821	$1,207,770,909
Dec 21, 2025	$10.2848	—	—	$10.2716	0.13%	$2,065,799	$1,205,231,865
Dec 20, 2025	$9.9326	—	—	$10.2848	3.55%	$5,828,116	$1,206,862,795
Dec 19, 2025	$10.1554	—	—	$9.9326	2.19%	$2,266,789	$1,168,024,640
Dec 18, 2025	$10.3643	—	—	$10.1554	2.02%	$3,513,918	$1,191,543,934
Dec 17, 2025	$10.1788	—	—	$10.3643	1.82%	$3,837,278	$1,217,146,074
Dec 16, 2025	$10.4131	—	—	$10.1788	2.25%	$4,219,542	$1,193,494,972
Dec 15, 2025	$10.4359	—	—	$10.4131	0.22%	$2,351,218	$1,221,814,781
Dec 14, 2025	$10.4191	—	—	$10.4359	0.16%	$947,209	$1,224,676,386
Dec 13, 2025	$10.3784	—	—	$10.4191	0.39%	$3,930,444	$1,222,628,293
Dec 12, 2025	$10.4939	—	—	$10.3784	1.10%	$4,911,700	$1,215,898,226
Dec 11, 2025	$10.5031	—	—	$10.4939	0.09%	$4,256,045	$1,231,668,990
Dec 10, 2025	$10.3729	—	—	$10.5031	1.26%	$4,551,988	$1,232,316,832
Dec 9, 2025	$10.1867	—	—	$10.3729	1.83%	$2,057,664	$1,217,289,605
Dec 8, 2025	$10.1769	—	—	$10.1867	0.10%	$2,954,786	$1,192,401,427
Dec 7, 2025	$10.1327	—	—	$10.1769	0.44%	$1,208,496	$1,194,766,054
Dec 6, 2025	$10.3547	—	—	$10.1327	2.14%	$4,018,326	$1,191,814,613
Dec 5, 2025	$10.4925	—	—	$10.3547	1.31%	$4,663,647	$1,215,016,743
Dec 4, 2025	$10.2608	—	—	$10.4925	2.26%	$6,427,068	$1,231,088,537
Dec 3, 2025	$9.7243	—	—	$10.2608	5.52%	$7,399,209	$1,205,009,920
Dec 2, 2025	$10.4276	—	—	$9.7243	6.74%	$3,976,521	$1,145,215,169
Dec 1, 2025	$10.2611	—	—	$10.4276	1.62%	$3,560,449	$1,223,107,381
Nov 30, 2025	$10.5639	—	—	$10.2611	2.87%	$3,091,762	$1,203,241,130
Nov 29, 2025	$10.7495	—	—	$10.5639	1.73%	$2,066,934	$1,237,643,779
Nov 28, 2025	$10.6573	—	—	$10.7495	0.87%	$6,601,877	$1,254,801,804
Nov 27, 2025	$10.1254	—	—	$10.6573	5.25%	$6,265,249	$1,250,574,331
Nov 26, 2025	$10.0926	—	—	$10.1254	0.32%	$4,992,157	$1,187,857,502
Nov 25, 2025	$9.9123	—	—	$10.0926	1.82%	$5,136,405	$1,184,310,440
Nov 24, 2025	$9.7923	—	—	$9.9123	1.23%	$3,678,226	$1,163,571,098
Nov 23, 2025	$9.79	—	—	$9.7923	0.02%	$2,702,196	$1,148,769,189
Nov 22, 2025	$10.2266	—	—	$9.79	4.27%	$9,954,635	$1,148,775,016
Nov 21, 2025	$10.5811	—	—	$10.2266	3.35%	$5,638,045	$1,199,609,056
Nov 20, 2025	$10.8922	—	—	$10.5811	2.86%	$5,233,174	$1,242,078,072
Nov 19, 2025	$10.8198	—	—	$10.8922	0.67%	$3,523,794	$1,277,598,227
Nov 18, 2025	$10.9778	—	—	$10.8198	1.44%	$6,528,323	$1,268,715,643
Nov 17, 2025	$10.9471	—	—	$10.9778	0.28%	$4,718,018	$1,288,231,539
Nov 16, 2025	$10.7583	—	—	$10.9471	1.76%	$3,292,352	$1,285,373,403
Nov 15, 2025	$11.2218	—	—	$10.7583	4.13%	$8,975,751	$1,257,603,990
Nov 14, 2025	$11.5960	—	—	$11.2218	3.23%	$6,875,891	$1,323,386,812
Nov 13, 2025	$11.7883	—	—	$11.5960	1.63%	$5,025,451	$1,360,194,907
Nov 12, 2025	$12.2527	—	—	$11.7883	3.79%	$4,252,841	$1,380,820,188
Nov 11, 2025	$12.1955	—	—	$12.2527	0.47%	$6,474,133	$1,437,912,093
Nov 10, 2025	$11.9391	—	—	$12.1955	2.15%	$4,476,935	$1,431,068,714
Nov 9, 2025	$12.0508	—	—	$11.9391	0.93%	$5,471,889	$1,401,233,116
Nov 8, 2025	$11.4452	—	—	$12.0508	5.29%	$9,155,534	$1,411,462,690
Nov 7, 2025	$12.0525	—	—	$11.4452	5.04%	$7,310,062	$1,340,285,165
Nov 6, 2025	$11.7164	—	—	$12.0525	2.87%	$9,057,696	$1,414,800,564
Nov 5, 2025	$12.0017	—	—	$11.7164	2.38%	$12,920,192	$1,374,835,979
Nov 4, 2025	$13.1666	—	—	$12.0017	8.85%	$10,892,573	$1,407,276,195
Nov 3, 2025	$13.1309	—	—	$13.1666	0.27%	$5,754,923	$1,546,369,278
Nov 2, 2025	$13.2269	—	—	$13.1309	0.73%	$2,947,661	$1,540,878,905
Nov 1, 2025	$13.3030	—	—	$13.2269	0.57%	$7,220,730	$1,552,778,685
Oct 31, 2025	$14.4458	—	—	$13.3030	7.91%	$14,878,184	$1,559,432,110
Oct 30, 2025	$14.8599	—	—	$14.4458	2.79%	$82,223,819	$1,695,412,412
Oct 29, 2025	$15.3222	—	—	$14.8599	3.02%	$586,090,507	$1,746,116,355
Oct 28, 2025	$15.5177	—	—	$15.3222	1.26%	$4,570,487	$1,798,566,906
Oct 27, 2025	$15.5521	—	—	$15.5177	0.22%	$4,579,952	$1,820,480,113
Oct 26, 2025	$15.6505	—	—	$15.5521	0.63%	$3,455,271	$1,823,518,398
Oct 25, 2025	$15.9684	—	—	$15.6505	1.99%	$4,683,560	$1,835,458,084
Oct 24, 2025	$15.6001	—	—	$15.9684	2.36%	$4,620,549	$1,873,799,576
Oct 23, 2025	$15.8867	—	—	$15.6001	1.80%	$5,375,600	$1,829,885,209
Oct 22, 2025	$15.9025	—	—	$15.8867	0.10%	$7,822,976	$1,861,482,160
Oct 21, 2025	$15.9871	—	—	$15.9025	0.53%	$4,514,339	$1,866,484,896
Oct 20, 2025	$15.9265	—	—	$15.9871	0.38%	$5,162,701	$1,875,851,665
Oct 19, 2025	$15.6221	—	—	$15.9265	1.95%	$5,040,354	$1,867,864,441
Oct 18, 2025	$15.6221	—	—	$15.6221	0.00%	$8,925,438	$1,832,507,285

Tietoa Gate historiatiedoista

This page lists daily Gate (GT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.