Gate (GT) Zgodovina cene 2026 za leto

In 2026, Gate opened at $10.3769 and is currently trading at $10.3398, a change of −0.36%. The highest price was $11.2729 and the lowest $6.1526.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
Oct 17, 2026	$10.4598	—	—	$10.3398	1.15%	$2,280,111	$1,075,980,964
Oct 16, 2026	$10.3774	—	—	$10.4598	0.79%	$3,825,392	$1,094,891,655
Oct 15, 2026	$10.7183	—	—	$10.3774	3.18%	$2,669,541	$1,086,251,340
Oct 14, 2026	$10.7136	—	—	$10.7183	0.04%	$3,350,238	$1,121,925,771
Oct 13, 2026	$11.0271	—	—	$10.7136	2.84%	$1,020,293	$1,121,428,368
Oct 12, 2026	$10.8831	—	—	$11.0271	1.32%	$1,857,248	$1,154,226,784
Oct 11, 2026	$10.6977	—	—	$10.8831	1.73%	$1,405,025	$1,139,143,567
Oct 10, 2026	$10.6776	—	—	$10.6977	0.19%	$3,315,195	$1,119,721,524
Oct 9, 2026	$10.9193	—	—	$10.6776	2.21%	$3,040,232	$1,117,611,434
Oct 8, 2026	$11.2464	—	—	$10.9193	2.91%	$3,995,823	$1,142,891,598
Oct 7, 2026	$11.1357	—	—	$11.2464	0.99%	$1,949,800	$1,177,110,628
Oct 6, 2026	$11.1546	—	—	$11.1357	0.17%	$3,438,406	$1,165,512,538
Oct 5, 2026	$11.2561	—	—	$11.1546	0.90%	$2,111,408	$1,167,481,904
Oct 4, 2026	$10.9281	—	—	$11.2561	3.00%	$1,658,252	$1,200,458,309
Oct 3, 2026	$10.9461	—	—	$10.9281	0.16%	$3,713,559	$1,165,470,471
Oct 2, 2026	$10.8183	—	—	$10.9461	1.18%	$984,194	$1,167,379,265
Oct 1, 2026	$10.8041	—	—	$10.8183	0.13%	$3,325,144	$1,153,738,344
Sep 30, 2026	$10.8759	—	—	$10.8041	0.66%	$2,276,203	$1,152,203,711
Sep 29, 2026	$11.2729	—	—	$10.8759	3.52%	$4,680,019	$1,159,850,941
Sep 28, 2026	$11.1233	—	—	$11.2729	1.34%	$2,951,690	$1,202,176,701
Sep 27, 2026	$10.6989	—	—	$11.1233	3.97%	$2,431,693	$1,186,210,247
Sep 26, 2026	$10.7475	—	—	$10.6989	0.45%	$2,655,714	$1,140,933,852
Sep 25, 2026	$10.6201	—	—	$10.7475	1.20%	$3,174,795	$1,146,114,838
Sep 24, 2026	$11.0710	—	—	$10.6201	4.07%	$3,764,946	$1,132,514,770
Sep 23, 2026	$11.0928	—	—	$11.0710	0.20%	$2,078,102	$1,180,585,467
Sep 22, 2026	$10.4346	—	—	$11.0928	6.31%	$7,084,937	$1,182,896,894
Sep 21, 2026	$10.3697	—	—	$10.4346	0.63%	$1,652,723	$1,112,694,943
Sep 20, 2026	$9.9451	—	—	$10.3697	4.27%	$2,244,821	$1,105,764,789
Sep 19, 2026	$9.3424	—	—	$9.9451	6.45%	$4,768,384	$1,060,474,144
Sep 18, 2026	$9.3832	—	—	$9.3424	0.43%	$2,541,732	$996,201,032
Sep 17, 2026	$9.0349	—	—	$9.3832	3.85%	$3,576,641	$1,000,532,562
Sep 16, 2026	$9.2865	—	—	$9.0349	2.71%	$4,734,404	$963,391,457
Sep 15, 2026	$9.1239	—	—	$9.2865	1.78%	$3,476,826	$990,207,450
Sep 14, 2026	$9.3635	—	—	$9.1239	2.56%	$1,963,560	$972,852,228
Sep 13, 2026	$9.3230	—	—	$9.3635	0.43%	$1,900,132	$998,392,169
Sep 12, 2026	$9.0972	—	—	$9.3230	2.48%	$4,622,634	$994,065,976
Sep 11, 2026	$9.1068	—	—	$9.0972	0.11%	$2,962,794	$969,981,293
Sep 10, 2026	$9.1831	—	—	$9.1068	0.83%	$2,183,312	$970,994,209
Sep 9, 2026	$9.3822	—	—	$9.1831	2.12%	$3,386,122	$979,114,521
Sep 8, 2026	$9.1420	—	—	$9.3822	2.63%	$3,127,359	$1,000,329,239
Sep 7, 2026	$9.2514	—	—	$9.1420	1.18%	$2,822,531	$974,717,154
Sep 6, 2026	$8.3924	—	—	$9.2514	10.24%	$2,743,261	$986,360,912
Sep 5, 2026	$8.4918	—	—	$8.3924	1.17%	$2,557,234	$894,770,219
Sep 4, 2026	$8.0421	—	—	$8.4918	5.59%	$3,170,291	$905,361,989
Sep 3, 2026	$7.9082	—	—	$8.0421	1.69%	$1,723,616	$857,407,557
Sep 2, 2026	$7.9862	—	—	$7.9082	0.98%	$2,589,465	$843,122,231
Sep 1, 2026	$8.0351	—	—	$7.9862	0.61%	$1,322,310	$851,422,388
Aug 31, 2026	$8.2314	—	—	$8.0351	2.38%	$1,043,140	$856,635,194
Aug 30, 2026	$7.9188	—	—	$8.2314	3.95%	$1,190,511	$877,550,551
Aug 29, 2026	$8.1803	—	—	$7.9188	3.20%	$1,836,732	$844,209,835
Aug 28, 2026	$8.0574	—	—	$8.1803	1.53%	$1,888,941	$872,085,300
Aug 27, 2026	$7.8801	—	—	$8.0574	2.25%	$1,108,372	$858,973,435
Aug 26, 2026	$8.0685	—	—	$7.8801	2.33%	$2,960,090	$840,061,840
Aug 25, 2026	$7.8232	—	—	$8.0685	3.14%	$2,688,135	$860,133,776
Aug 24, 2026	$7.8045	—	—	$7.8232	0.24%	$1,627,560	$833,974,200
Aug 23, 2026	$7.4966	—	—	$7.8045	4.11%	$3,311,427	$831,971,948
Aug 22, 2026	$7.1535	—	—	$7.4966	4.80%	$3,143,749	$799,145,669
Aug 21, 2026	$7.0232	—	—	$7.1535	1.85%	$5,316,948	$762,556,994
Aug 20, 2026	$6.7405	—	—	$7.0232	4.19%	$2,755,256	$748,667,539
Aug 19, 2026	$6.6736	—	—	$6.7405	1.00%	$690,549	$718,519,580
Aug 18, 2026	$6.6828	—	—	$6.6736	0.14%	$1,537,137	$711,385,810
Aug 17, 2026	$6.7010	—	—	$6.6828	0.27%	$746,061	$712,349,903
Aug 16, 2026	$6.7076	—	—	$6.7010	0.10%	$737,793	$714,282,151
Aug 15, 2026	$6.7728	—	—	$6.7076	0.96%	$679,757	$714,979,210
Aug 14, 2026	$6.7181	—	—	$6.7728	0.81%	$609,094	$721,922,208
Aug 13, 2026	$6.7431	—	—	$6.7181	0.37%	$685,111	$716,084,778
Aug 12, 2026	$6.7267	—	—	$6.7431	0.24%	$1,507,244	$718,742,562
Aug 11, 2026	$6.7452	—	—	$6.7267	0.27%	$1,762,546	$716,986,580
Aug 10, 2026	$6.7141	—	—	$6.7452	0.46%	$1,454,967	$718,951,713
Aug 9, 2026	$6.6232	—	—	$6.7141	1.37%	$897,838	$715,630,411
Aug 8, 2026	$6.6598	—	—	$6.6232	0.55%	$1,411,280	$705,935,358
Aug 7, 2026	$6.5419	—	—	$6.6598	1.80%	$1,785,668	$709,828,708
Aug 6, 2026	$6.4647	—	—	$6.5419	1.19%	$797,473	$697,252,204
Aug 5, 2026	$6.4586	—	—	$6.4647	0.09%	$857,997	$689,012,874
Aug 4, 2026	$6.4578	—	—	$6.4586	0.01%	$619,475	$688,360,974
Aug 3, 2026	$6.4778	—	—	$6.4578	0.31%	$734,560	$688,264,468
Aug 2, 2026	$6.5099	—	—	$6.4778	0.49%	$762,281	$690,391,006
Aug 1, 2026	$6.5105	—	—	$6.5099	0.01%	$1,301,555	$693,807,062
Jul 31, 2026	$6.4671	—	—	$6.5105	0.67%	$1,969,161	$693,859,127
Jul 30, 2026	$6.5813	—	—	$6.4671	1.74%	$847,258	$689,225,086
Jul 29, 2026	$6.5491	—	—	$6.5813	0.49%	$2,827,421	$701,393,853
Jul 28, 2026	$6.6862	—	—	$6.5491	2.05%	$816,869	$697,948,267
Jul 27, 2026	$6.6653	—	—	$6.6862	0.31%	$1,568,537	$712,552,892
Jul 26, 2026	$6.5894	—	—	$6.6653	1.15%	$1,508,512	$710,323,662
Jul 25, 2026	$6.6695	—	—	$6.5894	1.20%	$770,633	$702,224,460
Jul 24, 2026	$6.6907	—	—	$6.6695	0.32%	$1,930,613	$710,752,377
Jul 23, 2026	$6.7437	—	—	$6.6907	0.79%	$914,391	$713,002,204
Jul 22, 2026	$6.7003	—	—	$6.7437	0.65%	$1,171,792	$718,640,428
Jul 21, 2026	$6.7171	—	—	$6.7003	0.25%	$768,014	$714,013,476
Jul 20, 2026	$6.7520	—	—	$6.7171	0.52%	$1,709,867	$715,793,722
Jul 19, 2026	$6.6855	—	—	$6.7520	1.00%	$1,289,905	$719,505,029
Jul 18, 2026	$6.6567	—	—	$6.6855	0.43%	$2,526,879	$712,408,362
Jul 17, 2026	$6.7107	—	—	$6.6567	0.80%	$774,085	$709,336,476
Jul 16, 2026	$6.7366	—	—	$6.7107	0.38%	$2,360,332	$714,578,360
Jul 15, 2026	$6.6150	—	—	$6.7366	1.84%	$2,024,340	$717,337,087
Jul 14, 2026	$6.6814	—	—	$6.6150	0.99%	$887,924	$704,389,002
Jul 13, 2026	$6.6722	—	—	$6.6814	0.14%	$2,237,790	$711,455,146
Jul 12, 2026	$6.7544	—	—	$6.6722	1.22%	$4,281,133	$710,475,158
Jul 11, 2026	$6.6979	—	—	$6.7544	0.84%	$1,263,856	$719,228,928
Jul 10, 2026	$6.6030	—	—	$6.6979	1.44%	$1,160,559	$713,215,563
Jul 9, 2026	$6.7829	—	—	$6.6030	2.65%	$2,764,979	$703,114,347
Jul 8, 2026	$6.7725	—	—	$6.7829	0.15%	$810,128	$722,265,070
Jul 7, 2026	$6.7254	—	—	$6.7725	0.70%	$3,461,468	$721,154,853
Jul 6, 2026	$6.7649	—	—	$6.7254	0.58%	$1,847,895	$716,146,200
Jul 5, 2026	$6.6859	—	—	$6.7649	1.18%	$1,881,001	$720,346,957
Jul 4, 2026	$6.6455	—	—	$6.6859	0.61%	$2,033,372	$711,937,900
Jul 3, 2026	$6.5510	—	—	$6.6455	1.44%	$2,524,354	$707,633,248
Jul 2, 2026	$6.4910	—	—	$6.5510	0.92%	$2,696,381	$697,572,910
Jul 1, 2026	$6.6595	—	—	$6.4910	2.53%	$2,333,943	$691,181,703
Jun 30, 2026	$6.5182	—	—	$6.6595	2.17%	$4,070,121	$709,131,717
Jun 29, 2026	$6.5920	—	—	$6.5182	1.12%	$1,818,298	$694,085,273
Jun 28, 2026	$6.5516	—	—	$6.5920	0.62%	$1,343,576	$701,937,741
Jun 27, 2026	$6.4935	—	—	$6.5516	0.89%	$2,655,555	$697,636,204
Jun 26, 2026	$6.5538	—	—	$6.4935	0.92%	$3,646,546	$691,452,618
Jun 25, 2026	$6.6674	—	—	$6.5538	1.70%	$3,418,096	$697,874,339
Jun 24, 2026	$6.7517	—	—	$6.6674	1.25%	$2,669,159	$709,972,308
Jun 23, 2026	$6.6624	—	—	$6.7517	1.34%	$3,509,159	$718,946,472
Jun 22, 2026	$6.7022	—	—	$6.6624	0.59%	$2,567,433	$709,431,521
Jun 21, 2026	$6.6265	—	—	$6.7022	1.14%	$1,726,521	$713,673,039
Jun 20, 2026	$6.5342	—	—	$6.6265	1.41%	$2,216,966	$705,608,798
Jun 19, 2026	$6.7380	—	—	$6.5342	3.02%	$3,811,619	$695,785,287
Jun 18, 2026	$6.8631	—	—	$6.7380	1.82%	$2,750,871	$717,486,957
Jun 17, 2026	$6.8474	—	—	$6.8631	0.23%	$2,719,863	$730,807,442
Jun 16, 2026	$6.7843	—	—	$6.8474	0.93%	$2,963,640	$729,132,836
Jun 15, 2026	$6.7095	—	—	$6.7843	1.12%	$2,586,222	$722,421,141
Jun 14, 2026	$6.5407	—	—	$6.7095	2.58%	$2,358,433	$714,447,550
Jun 13, 2026	$6.4655	—	—	$6.5407	1.16%	$3,100,736	$696,478,975
Jun 12, 2026	$6.2855	—	—	$6.4655	2.86%	$3,261,421	$688,473,521
Jun 11, 2026	$6.3383	—	—	$6.2855	0.83%	$2,799,407	$669,306,899
Jun 10, 2026	$6.3901	—	—	$6.3383	0.81%	$5,292,740	$674,924,751
Jun 9, 2026	$6.4128	—	—	$6.3901	0.35%	$3,177,185	$680,438,125
Jun 8, 2026	$6.1526	—	—	$6.4128	4.23%	$4,397,324	$682,854,038
Jun 7, 2026	$6.1946	—	—	$6.1526	0.68%	$2,779,973	$655,152,065
Jun 6, 2026	$6.4966	—	—	$6.1946	4.65%	$6,048,779	$659,625,669
Jun 5, 2026	$6.7048	—	—	$6.4966	3.11%	$5,409,392	$691,777,166
Jun 4, 2026	$6.7799	—	—	$6.7048	1.11%	$3,734,368	$713,946,930
Jun 3, 2026	$7.0011	—	—	$6.7799	3.16%	$4,264,453	$721,952,539
Jun 2, 2026	$7.1485	—	—	$7.0011	2.06%	$4,755,635	$745,501,153
Jun 1, 2026	$7.0009	—	—	$7.1485	2.11%	$3,869,730	$761,194,470
May 31, 2026	$6.8131	—	—	$7.0009	2.76%	$2,081,919	$745,479,603
May 30, 2026	$6.8171	—	—	$6.8131	0.06%	$2,368,942	$725,482,149
May 29, 2026	$6.8622	—	—	$6.8171	0.66%	$1,410,860	$725,903,741
May 28, 2026	$6.9885	—	—	$6.8622	1.81%	$2,462,798	$730,710,262
May 27, 2026	$7.0419	—	—	$6.9885	0.76%	$2,926,838	$744,160,247
May 26, 2026	$6.9995	—	—	$7.0419	0.61%	$2,142,830	$749,851,244
May 25, 2026	$7.0180	—	—	$6.9995	0.26%	$1,598,224	$745,335,298
May 24, 2026	$7.0107	—	—	$7.0180	0.10%	$2,700,333	$747,297,812
May 23, 2026	$6.9992	—	—	$7.0107	0.17%	$2,388,220	$746,527,994
May 22, 2026	$7.0535	—	—	$6.9992	0.77%	$2,485,518	$745,297,568
May 21, 2026	$6.9860	—	—	$7.0535	0.97%	$2,171,869	$751,079,510
May 20, 2026	$7.0751	—	—	$6.9860	1.26%	$1,868,944	$743,892,506
May 19, 2026	$7.1372	—	—	$7.0751	0.87%	$4,089,588	$753,381,737
May 18, 2026	$7.1579	—	—	$7.1372	0.29%	$1,479,021	$759,991,262
May 17, 2026	$7.2181	—	—	$7.1579	0.83%	$1,398,849	$762,195,111
May 16, 2026	$7.3153	—	—	$7.2181	1.33%	$2,311,466	$768,606,922
May 15, 2026	$7.2644	—	—	$7.3153	0.70%	$2,330,350	$778,961,109
May 14, 2026	$7.3123	—	—	$7.2644	0.66%	$2,464,217	$773,536,894
May 13, 2026	$7.4888	—	—	$7.3123	2.36%	$2,462,509	$778,642,620
May 12, 2026	$7.5339	—	—	$7.4888	0.60%	$2,637,686	$797,428,891
May 11, 2026	$7.4734	—	—	$7.5339	0.81%	$2,691,757	$848,488,108
May 10, 2026	$7.3633	—	—	$7.4734	1.49%	$1,970,821	$841,670,155
May 9, 2026	$7.3081	—	—	$7.3633	0.76%	$2,771,058	$829,274,797
May 8, 2026	$7.4855	—	—	$7.3081	2.37%	$7,004,475	$823,059,436
May 7, 2026	$7.3713	—	—	$7.4855	1.55%	$3,478,171	$843,035,799
May 6, 2026	$7.3437	—	—	$7.3713	0.38%	$3,004,020	$830,179,187
May 5, 2026	$7.3014	—	—	$7.3437	0.58%	$4,122,154	$827,072,358
May 4, 2026	$7.2451	—	—	$7.3014	0.78%	$2,368,555	$822,308,994
May 3, 2026	$7.2395	—	—	$7.2451	0.08%	$1,521,326	$815,960,321
May 2, 2026	$7.2325	—	—	$7.2395	0.10%	$2,675,226	$815,334,310
May 1, 2026	$7.2251	—	—	$7.2325	0.10%	$1,723,786	$814,543,193
Apr 30, 2026	$7.2842	—	—	$7.2251	0.81%	$2,120,915	$832,190,269
Apr 29, 2026	$7.3108	—	—	$7.2842	0.36%	$1,735,074	$839,000,448
Apr 28, 2026	$7.3560	—	—	$7.3108	0.62%	$3,303,836	$842,059,339
Apr 27, 2026	$7.3351	—	—	$7.3560	0.29%	$1,548,543	$847,270,121
Apr 26, 2026	$7.3873	—	—	$7.3351	0.71%	$1,391,010	$844,859,328
Apr 25, 2026	$7.3547	—	—	$7.3873	0.44%	$3,323,737	$850,868,498
Apr 24, 2026	$7.3790	—	—	$7.3547	0.33%	$1,776,509	$847,123,214
Apr 23, 2026	$7.2810	—	—	$7.3790	1.35%	$2,660,220	$849,918,222
Apr 22, 2026	$7.2944	—	—	$7.2810	0.18%	$2,124,092	$838,628,509
Apr 21, 2026	$7.1086	—	—	$7.2944	2.61%	$3,123,899	$840,168,232
Apr 20, 2026	$7.2183	—	—	$7.1086	1.52%	$2,459,066	$818,769,227
Apr 19, 2026	$7.2669	—	—	$7.2183	0.67%	$2,129,181	$831,404,476
Apr 18, 2026	$7.2038	—	—	$7.2669	0.88%	$2,812,000	$837,001,288
Apr 17, 2026	$7.0612	—	—	$7.2038	2.02%	$3,194,540	$829,737,628
Apr 16, 2026	$6.7980	—	—	$7.0612	3.87%	$3,400,237	$813,311,710
Apr 15, 2026	$6.7780	—	—	$6.7980	0.29%	$3,349,805	$782,995,219
Apr 14, 2026	$6.5606	—	—	$6.7780	3.31%	$2,762,628	$780,698,094
Apr 13, 2026	$6.7304	—	—	$6.5606	2.52%	$2,438,771	$755,648,731
Apr 12, 2026	$6.6769	—	—	$6.7304	0.80%	$2,299,939	$775,215,335
Apr 11, 2026	$6.5476	—	—	$6.6769	1.97%	$2,522,021	$769,051,901
Apr 10, 2026	$6.4931	—	—	$6.5476	0.84%	$2,132,018	$754,159,818
Apr 9, 2026	$6.6251	—	—	$6.4931	1.99%	$2,615,471	$747,878,385
Apr 8, 2026	$6.4822	—	—	$6.6251	2.20%	$3,727,294	$763,078,041
Apr 7, 2026	$6.5504	—	—	$6.4822	1.04%	$2,410,064	$746,627,191
Apr 6, 2026	$6.4948	—	—	$6.5504	0.85%	$1,759,368	$754,473,600
Apr 5, 2026	$6.4735	—	—	$6.4948	0.33%	$1,463,792	$748,080,400
Apr 4, 2026	$6.4506	—	—	$6.4735	0.35%	$2,564,286	$745,617,074
Apr 3, 2026	$6.5907	—	—	$6.4506	2.13%	$2,310,012	$742,989,151
Apr 2, 2026	$6.5863	—	—	$6.5907	0.07%	$2,223,850	$759,123,058
Apr 1, 2026	$6.5734	—	—	$6.5863	0.20%	$2,478,033	$758,617,674
Mar 31, 2026	$6.5017	—	—	$6.5734	1.10%	$2,541,260	$757,130,902
Mar 30, 2026	$6.5278	—	—	$6.5017	0.40%	$1,703,185	$748,866,093
Mar 29, 2026	$6.4632	—	—	$6.5278	1.00%	$1,508,332	$751,873,163
Mar 28, 2026	$6.5846	—	—	$6.4632	1.84%	$2,910,738	$744,429,458
Mar 27, 2026	$6.7628	—	—	$6.5846	2.63%	$2,020,329	$758,422,097
Mar 26, 2026	$6.7037	—	—	$6.7628	0.88%	$1,958,909	$778,941,328
Mar 25, 2026	$6.7793	—	—	$6.7037	1.12%	$3,606,636	$772,135,190
Mar 24, 2026	$6.6041	—	—	$6.7793	2.65%	$3,151,939	$780,844,605
Mar 23, 2026	$6.6613	—	—	$6.6041	0.86%	$1,993,945	$760,666,701
Mar 22, 2026	$6.7590	—	—	$6.6613	1.45%	$1,499,519	$767,248,957
Mar 21, 2026	$6.7970	—	—	$6.7590	0.56%	$2,177,386	$778,505,721
Mar 20, 2026	$6.9886	—	—	$6.7970	2.74%	$2,697,019	$782,879,969
Mar 19, 2026	$7.1379	—	—	$6.9886	2.09%	$3,468,195	$804,954,940
Mar 18, 2026	$7.3712	—	—	$7.1379	3.16%	$2,236,339	$822,144,828
Mar 17, 2026	$7.2127	—	—	$7.3712	2.20%	$2,877,254	$849,013,511
Mar 16, 2026	$7.1633	—	—	$7.2127	0.69%	$1,497,643	$830,760,758
Mar 15, 2026	$7.0598	—	—	$7.1633	1.47%	$1,659,315	$825,071,871
Mar 14, 2026	$7.0248	—	—	$7.0598	0.50%	$2,812,672	$813,150,339
Mar 13, 2026	$7.0109	—	—	$7.0248	0.20%	$1,673,403	$809,121,192
Mar 12, 2026	$7.0136	—	—	$7.0109	0.04%	$1,759,639	$807,518,914
Mar 11, 2026	$6.9769	—	—	$7.0136	0.53%	$2,112,492	$807,826,000
Mar 10, 2026	$6.9577	—	—	$6.9769	0.28%	$2,115,443	$803,602,482
Mar 9, 2026	$6.9790	—	—	$6.9577	0.30%	$1,851,904	$801,396,394
Mar 8, 2026	$6.9602	—	—	$6.9790	0.27%	$1,572,069	$803,842,950
Mar 7, 2026	$7.1565	—	—	$6.9602	2.74%	$2,661,561	$801,674,813
Mar 6, 2026	$7.2782	—	—	$7.1565	1.67%	$7,233,786	$824,288,934
Mar 5, 2026	$6.9149	—	—	$7.2782	5.25%	$4,189,506	$838,312,160
Mar 4, 2026	$7.0208	—	—	$6.9149	1.51%	$1,981,419	$796,462,087
Mar 3, 2026	$6.8914	—	—	$7.0208	1.88%	$2,722,337	$808,660,400
Mar 2, 2026	$6.9968	—	—	$6.8914	1.51%	$2,339,435	$793,755,123
Mar 1, 2026	$6.9625	—	—	$6.9968	0.49%	$3,103,137	$805,893,483
Feb 28, 2026	$7.1444	—	—	$6.9625	2.55%	$3,384,793	$801,946,922
Feb 27, 2026	$7.1523	—	—	$7.1444	0.11%	$2,323,268	$822,895,201
Feb 26, 2026	$6.8031	—	—	$7.1523	5.13%	$3,683,049	$823,801,875
Feb 25, 2026	$6.8195	—	—	$6.8031	0.24%	$3,166,713	$783,586,553
Feb 24, 2026	$6.9829	—	—	$6.8195	2.34%	$7,954,090	$785,478,436
Feb 23, 2026	$7.2438	—	—	$6.9829	3.60%	$1,675,232	$804,289,493
Feb 22, 2026	$7.1444	—	—	$7.2438	1.39%	$1,338,550	$834,347,780
Feb 21, 2026	$7.0583	—	—	$7.1444	1.22%	$2,353,032	$822,896,691
Feb 20, 2026	$7.0844	—	—	$7.0583	0.37%	$1,772,011	$812,979,405
Feb 19, 2026	$7.2140	—	—	$7.0844	1.80%	$1,798,650	$815,987,078
Feb 18, 2026	$7.2529	—	—	$7.2140	0.54%	$1,775,352	$830,912,830
Feb 17, 2026	$7.1468	—	—	$7.2529	1.48%	$1,991,768	$835,392,294
Feb 16, 2026	$7.2728	—	—	$7.1468	1.73%	$2,152,022	$823,174,526
Feb 15, 2026	$7.0733	—	—	$7.2728	2.82%	$2,501,135	$837,679,603
Feb 14, 2026	$6.9644	—	—	$7.0733	1.56%	$2,380,508	$814,703,936
Feb 13, 2026	$6.8286	—	—	$6.9644	1.99%	$2,733,321	$802,166,358
Feb 12, 2026	$6.9415	—	—	$6.8286	1.63%	$3,164,073	$786,518,822
Feb 11, 2026	$6.9843	—	—	$6.9415	0.61%	$2,152,820	$799,522,435
Feb 10, 2026	$7.0274	—	—	$6.9843	0.61%	$2,841,803	$804,456,640
Feb 9, 2026	$7.1169	—	—	$7.0274	1.26%	$3,016,649	$809,417,748
Feb 8, 2026	$6.9938	—	—	$7.1169	1.76%	$3,804,507	$819,733,528
Feb 7, 2026	$6.4986	—	—	$6.9938	7.62%	$7,177,300	$805,552,694
Feb 6, 2026	$7.5785	—	—	$6.4986	14.25%	$8,873,116	$748,517,578
Feb 5, 2026	$7.9987	—	—	$7.5785	5.25%	$6,955,400	$872,897,456
Feb 4, 2026	$8.3501	—	—	$7.9987	4.21%	$4,069,787	$921,294,633
Feb 3, 2026	$8.1673	—	—	$8.3501	2.24%	$6,759,339	$961,765,296
Feb 2, 2026	$8.5018	—	—	$8.1673	3.93%	$4,131,220	$940,717,799
Feb 1, 2026	$9.2867	—	—	$8.5018	8.45%	$7,631,591	$979,244,521
Jan 31, 2026	$9.5887	—	—	$9.2867	3.15%	$4,428,746	$1,069,650,226
Jan 30, 2026	$9.9487	—	—	$9.5887	3.62%	$4,781,671	$1,104,429,791
Jan 29, 2026	$9.9737	—	—	$9.9487	0.25%	$3,429,446	$1,145,898,807
Jan 28, 2026	$9.8162	—	—	$9.9737	1.60%	$2,563,136	$1,148,779,976
Jan 27, 2026	$9.6446	—	—	$9.8162	1.78%	$3,711,422	$1,130,634,593
Jan 26, 2026	$9.8701	—	—	$9.6446	2.29%	$3,044,371	$1,110,867,183
Jan 25, 2026	$9.9444	—	—	$9.8701	0.75%	$1,257,080	$1,136,844,132
Jan 24, 2026	$9.9376	—	—	$9.9444	0.07%	$3,356,599	$1,145,396,939
Jan 23, 2026	$9.9345	—	—	$9.9376	0.03%	$3,143,715	$1,144,623,397
Jan 22, 2026	$9.7003	—	—	$9.9345	2.41%	$4,835,359	$1,144,266,115
Jan 21, 2026	$10.0267	—	—	$9.7003	3.26%	$4,952,863	$1,117,286,074
Jan 20, 2026	$10.2162	—	—	$10.0267	1.85%	$4,009,454	$1,154,885,990
Jan 19, 2026	$10.3566	—	—	$10.2162	1.36%	$1,881,265	$1,176,708,811
Jan 18, 2026	$10.3722	—	—	$10.3566	0.15%	$5,700,310	$1,192,877,396
Jan 17, 2026	$10.3282	—	—	$10.3722	0.43%	$38,763,503	$1,194,674,915
Jan 16, 2026	$10.5511	—	—	$10.3282	2.11%	$4,963,053	$1,189,609,035
Jan 15, 2026	$10.6625	—	—	$10.5511	1.04%	$6,029,433	$1,215,280,788
Jan 14, 2026	$10.3026	—	—	$10.6625	3.49%	$6,315,337	$1,228,110,487
Jan 13, 2026	$10.3046	—	—	$10.3026	0.02%	$3,964,060	$1,186,664,214
Jan 12, 2026	$10.2122	—	—	$10.3046	0.90%	$2,363,873	$1,186,888,839
Jan 11, 2026	$10.2535	—	—	$10.2122	0.40%	$2,072,172	$1,176,244,748
Jan 10, 2026	$10.2275	—	—	$10.2535	0.25%	$3,698,246	$1,181,008,614
Jan 9, 2026	$10.3680	—	—	$10.2275	1.35%	$3,846,250	$1,178,014,874
Jan 8, 2026	$10.6016	—	—	$10.3680	2.20%	$3,900,843	$1,216,629,916
Jan 7, 2026	$10.6388	—	—	$10.6016	0.35%	$4,666,819	$1,244,035,783
Jan 6, 2026	$10.5440	—	—	$10.6388	0.90%	$4,511,104	$1,248,405,378
Jan 5, 2026	$10.4557	—	—	$10.5440	0.84%	$3,833,358	$1,237,284,030
Jan 4, 2026	$10.5093	—	—	$10.4557	0.51%	$2,522,069	$1,226,917,610
Jan 3, 2026	$10.3811	—	—	$10.5093	1.23%	$4,668,768	$1,233,204,700
Jan 2, 2026	$10.3329	—	—	$10.3811	0.47%	$2,082,800	$1,218,168,883
Jan 1, 2026	$10.3769	—	—	$10.3329	0.42%	$3,362,697	$1,212,513,275

O zgodovinskih podatkih Gate

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.