Gate price history
$11.13
-0.18% 24h
Historical Gate (GT) prices since Oct 6, 2025: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $11.13.
All-time high
$17.08
Oct 7, 2025
All-time low
$6.15
Jun 7, 2026
Return since first record
-34.37%
Oct 6, 2025
Best month
+34.46%
September 2026
Worst month
-25.03%
February 2026
Loading…
Gate yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $10.38 | $11.27 | $6.15 | $11.13 | +7.21% |
| 2025 | $16.96 | $17.08 | $9.72 | $10.38 | -38.81% |
Gate monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $10.80 | $11.26 | $10.80 | $11.13 | +2.97% |
| September 2026 | $8.04 | $11.27 | $7.91 | $10.80 | +34.46% |
| August 2026 | $6.51 | $8.23 | $6.46 | $8.04 | +23.42% |
| July 2026 | $6.66 | $6.78 | $6.47 | $6.51 | -2.24% |
| June 2026 | $7.00 | $7.15 | $6.15 | $6.66 | -4.88% |
| May 2026 | $7.23 | $7.53 | $6.81 | $7.00 | -3.10% |
| April 2026 | $6.57 | $7.39 | $6.45 | $7.23 | +9.91% |
| March 2026 | $6.96 | $7.37 | $6.46 | $6.57 | -5.59% |
| February 2026 | $9.29 | $9.29 | $6.50 | $6.96 | -25.03% |
| January 2026 | $10.38 | $10.66 | $9.29 | $9.29 | -10.51% |
| December 2025 | $10.26 | $10.50 | $9.72 | $10.38 | +1.13% |
| November 2025 | $13.30 | $13.30 | $9.79 | $10.26 | -22.87% |
| October 2025 | $16.96 | $17.08 | $13.30 | $13.30 | -21.55% |
Gate daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 5, 2026 | $11.15 | $11.15 | $11.13 | $11.13 | -1.16% |
| Oct 4, 2026 | $10.93 | $11.26 | $10.93 | $11.26 | +3.00% |
| Oct 3, 2026 | $10.95 | $10.95 | $10.93 | $10.93 | -0.16% |
| Oct 2, 2026 | $10.82 | $10.95 | $10.82 | $10.95 | +1.18% |
| Oct 1, 2026 | $10.80 | $10.82 | $10.80 | $10.82 | +0.13% |
| Sep 30, 2026 | $10.88 | $10.88 | $10.80 | $10.80 | -0.66% |
| Sep 29, 2026 | $11.27 | $11.27 | $10.88 | $10.88 | -3.52% |
| Sep 28, 2026 | $11.12 | $11.27 | $11.12 | $11.27 | +1.34% |
| Sep 27, 2026 | $10.70 | $11.12 | $10.70 | $11.12 | +3.97% |
| Sep 26, 2026 | $10.75 | $10.75 | $10.70 | $10.70 | -0.45% |
| Sep 25, 2026 | $10.62 | $10.75 | $10.62 | $10.75 | +1.20% |
| Sep 24, 2026 | $11.07 | $11.07 | $10.62 | $10.62 | -4.07% |
| Sep 23, 2026 | $11.09 | $11.09 | $11.07 | $11.07 | -0.20% |
| Sep 22, 2026 | $10.43 | $11.09 | $10.43 | $11.09 | +6.31% |
| Sep 21, 2026 | $10.37 | $10.43 | $10.37 | $10.43 | +0.63% |
| Sep 20, 2026 | $9.95 | $10.37 | $9.95 | $10.37 | +4.27% |
| Sep 19, 2026 | $9.34 | $9.95 | $9.34 | $9.95 | +6.45% |
| Sep 18, 2026 | $9.38 | $9.38 | $9.34 | $9.34 | -0.43% |
| Sep 17, 2026 | $9.03 | $9.38 | $9.03 | $9.38 | +3.85% |
| Sep 16, 2026 | $9.29 | $9.29 | $9.03 | $9.03 | -2.71% |
| Sep 15, 2026 | $9.12 | $9.29 | $9.12 | $9.29 | +1.78% |
| Sep 14, 2026 | $9.36 | $9.36 | $9.12 | $9.12 | -2.56% |
| Sep 13, 2026 | $9.32 | $9.36 | $9.32 | $9.36 | +0.43% |
| Sep 12, 2026 | $9.10 | $9.32 | $9.10 | $9.32 | +2.48% |
| Sep 11, 2026 | $9.11 | $9.11 | $9.10 | $9.10 | -0.11% |
| Sep 10, 2026 | $9.18 | $9.18 | $9.11 | $9.11 | -0.83% |
| Sep 9, 2026 | $9.38 | $9.38 | $9.18 | $9.18 | -2.12% |
| Sep 8, 2026 | $9.14 | $9.38 | $9.14 | $9.38 | +2.63% |
| Sep 7, 2026 | $9.25 | $9.25 | $9.14 | $9.14 | -1.18% |
| Sep 6, 2026 | $8.39 | $9.25 | $8.39 | $9.25 | +10.24% |
Gate reached its all-time high of $17.08 on Oct 7, 2025, while its lowest recorded price in our dataset is $6.15. All values are in US dollars and use daily closes from major exchanges.