Gate(GT)Vandaag
$17.182
1 jaar geleden
$8.26
2 jaar geleden
$3.85
3 jaar geleden
$4.14
4 jaar geleden
$4.81
5 jaar geleden
$0.599927
6 jaar geleden
$0.71593
Gate Prijsgeschiedenis
(GT)Tijdsperiode: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $17.30557 | $17.5 | $17.172 | $17.41701 | $15.141M |
2025-09-12 | $16.79970 | $17.51 | $16.718 | $17.29598 | $16.024M |
2025-09-11 | $16.79530 | $16.908 | $16.653 | $16.78472 | $13.384M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-14
Gate(GT)
