Riwayat harga Gate
$11,19
+0,02% 24j
Harga historis Gate (GT) sejak 6 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $11,19.
Tertinggi sepanjang masa
$17,08
7 Okt 2025
Terendah sepanjang masa
$6,15
7 Jun 2026
Imbal hasil sejak data pertama
-34,01%
6 Okt 2025
Bulan terbaik
+34,46%
September 2026
Bulan terburuk
-25,03%
Februari 2026
Memuat…
Riwayat harga Gate per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $10,38 | $11,27 | $6,15 | $11,13 | +7,21% |
| 2025 | $16,96 | $17,08 | $9,72 | $10,38 | -38,81% |
Riwayat harga Gate per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $10,80 | $11,26 | $10,80 | $11,13 | +2,97% |
| September 2026 | $8,04 | $11,27 | $7,91 | $10,80 | +34,46% |
| Agustus 2026 | $6,51 | $8,23 | $6,46 | $8,04 | +23,42% |
| Juli 2026 | $6,66 | $6,78 | $6,47 | $6,51 | -2,24% |
| Juni 2026 | $7,00 | $7,15 | $6,15 | $6,66 | -4,88% |
| Mei 2026 | $7,23 | $7,53 | $6,81 | $7,00 | -3,10% |
| April 2026 | $6,57 | $7,39 | $6,45 | $7,23 | +9,91% |
| Maret 2026 | $6,96 | $7,37 | $6,46 | $6,57 | -5,59% |
| Februari 2026 | $9,29 | $9,29 | $6,50 | $6,96 | -25,03% |
| Januari 2026 | $10,38 | $10,66 | $9,29 | $9,29 | -10,51% |
| Desember 2025 | $10,26 | $10,50 | $9,72 | $10,38 | +1,13% |
| November 2025 | $13,30 | $13,30 | $9,79 | $10,26 | -22,87% |
| Oktober 2025 | $16,96 | $17,08 | $13,30 | $13,30 | -21,55% |
Harga harian Gate — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $11,15 | $11,15 | $11,13 | $11,13 | -1,16% |
| 4 Okt 2026 | $10,93 | $11,26 | $10,93 | $11,26 | +3,00% |
| 3 Okt 2026 | $10,95 | $10,95 | $10,93 | $10,93 | -0,16% |
| 2 Okt 2026 | $10,82 | $10,95 | $10,82 | $10,95 | +1,18% |
| 1 Okt 2026 | $10,80 | $10,82 | $10,80 | $10,82 | +0,13% |
| 30 Sep 2026 | $10,88 | $10,88 | $10,80 | $10,80 | -0,66% |
| 29 Sep 2026 | $11,27 | $11,27 | $10,88 | $10,88 | -3,52% |
| 28 Sep 2026 | $11,12 | $11,27 | $11,12 | $11,27 | +1,34% |
| 27 Sep 2026 | $10,70 | $11,12 | $10,70 | $11,12 | +3,97% |
| 26 Sep 2026 | $10,75 | $10,75 | $10,70 | $10,70 | -0,45% |
| 25 Sep 2026 | $10,62 | $10,75 | $10,62 | $10,75 | +1,20% |
| 24 Sep 2026 | $11,07 | $11,07 | $10,62 | $10,62 | -4,07% |
| 23 Sep 2026 | $11,09 | $11,09 | $11,07 | $11,07 | -0,20% |
| 22 Sep 2026 | $10,43 | $11,09 | $10,43 | $11,09 | +6,31% |
| 21 Sep 2026 | $10,37 | $10,43 | $10,37 | $10,43 | +0,63% |
| 20 Sep 2026 | $9,95 | $10,37 | $9,95 | $10,37 | +4,27% |
| 19 Sep 2026 | $9,34 | $9,95 | $9,34 | $9,95 | +6,45% |
| 18 Sep 2026 | $9,38 | $9,38 | $9,34 | $9,34 | -0,43% |
| 17 Sep 2026 | $9,03 | $9,38 | $9,03 | $9,38 | +3,85% |
| 16 Sep 2026 | $9,29 | $9,29 | $9,03 | $9,03 | -2,71% |
| 15 Sep 2026 | $9,12 | $9,29 | $9,12 | $9,29 | +1,78% |
| 14 Sep 2026 | $9,36 | $9,36 | $9,12 | $9,12 | -2,56% |
| 13 Sep 2026 | $9,32 | $9,36 | $9,32 | $9,36 | +0,43% |
| 12 Sep 2026 | $9,10 | $9,32 | $9,10 | $9,32 | +2,48% |
| 11 Sep 2026 | $9,11 | $9,11 | $9,10 | $9,10 | -0,11% |
| 10 Sep 2026 | $9,18 | $9,18 | $9,11 | $9,11 | -0,83% |
| 9 Sep 2026 | $9,38 | $9,38 | $9,18 | $9,18 | -2,12% |
| 8 Sep 2026 | $9,14 | $9,38 | $9,14 | $9,38 | +2,63% |
| 7 Sep 2026 | $9,25 | $9,25 | $9,14 | $9,14 | -1,18% |
| 6 Sep 2026 | $8,39 | $9,25 | $8,39 | $9,25 | +10,24% |
Gate mencapai rekor tertinggi $17,08 pada 7 Okt 2025, sedangkan harga terendah dalam data kami adalah $6,15. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.