Gate(GT)今日
$16.896
1年前
$7.31
2年前
$3.93
3年前
$3.99
4年前
$4.79
5年前
$0.548499
6年前
$0.732467
Gate 価格履歴
(GT)期間: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | $17.16559 | $19.214 | $17.24 | $17.98600 | $23.317M |
2025-08-20 | $17.13354 | $18.085 | $16.322 | $17.11223 | $7.452M |
2025-08-19 | $17.29250 | $17.491 | $17.006 | $17.11566 | $5.684M |
2025-08-18 | $17.93670 | $17.971 | $17.148 | $17.31567 | $6.999M |
2025-08-17 | $17.72201 | $18.056 | $17.272 | $17.96032 | $6.146M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-06
Gate(GT)
