Gate(GT)Heute
$16.753
vor 1 Jahren
$7.69
vor 2 Jahren
$3.84
vor 3 Jahren
$4.33
vor 4 Jahren
$4.89
vor 5 Jahren
$0.541906
vor 6 Jahren
$0.710824
Gate Preisverlauf
(GT)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $16.65363 | $16.919 | $16.6 | $16.79853 | $9.109M |
2025-09-09 | $16.90574 | $16.934 | $16.618 | $16.67946 | $7.379M |
2025-09-08 | $16.89086 | $16.998 | $16.8 | $16.91312 | $4.958M |
2025-09-07 | $16.86817 | $16.983 | $16.799 | $16.88815 | $1.870M |
2025-09-06 | $16.75994 | $16.917 | $16.77 | $16.87004 | $2.748M |
2025-09-05 | $16.80465 | $17 | $16.711 | $16.78023 | $6.092M |
2025-09-04 | $16.92882 | $17.079 | $16.7 | $16.808 | $554.669K |
2025-09-03 | $16.76570 | $17.038 | $16.711 | $16.91995 | $5.355M |
2025-09-02 | $16.63439 | $17.147 | $16.517 | $16.737 | $864.652K |
2025-09-01 | $16.93028 | $16.981 | $16.6 | $16.62908 | $6.034M |
2025-08-31 | $16.96743 | $17.1 | $16.801 | $16.94057 | $4.379M |
2025-08-30 | $17.01630 | $17.293 | $16.804 | $16.94959 | $4.764M |
2025-08-29 | $17.08696 | $17.418 | $16.86 | $16.99907 | $8.018M |
2025-08-28 | $16.99412 | $17.452 | $16.799 | $17.12340 | $6.229M |
2025-08-27 | $16.94336 | $17.319 | $16.767 | $16.99887 | $6.656M |
2025-08-26 | $17.02930 | $17.164 | $16.66 | $16.98532 | $9.719M |
2025-08-25 | $17.70732 | $17.983 | $17.001 | $17.03 | $1.186M |
2025-08-24 | $18.35025 | $18.553 | $17.5 | $17.69434 | $6.953M |
2025-08-23 | $18.24887 | $18.718 | $17.84 | $18.35397 | $11.155M |
2025-08-22 | $18.02605 | $19.37 | $17.672 | $18.20088 | $20.400M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Gate(GT)
