Gateの価格履歴
$11.14
+0.23% 24時間
2025/10/07以降のGate（GT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$11.14です。
史上最高値
$17.08
2025/10/07
史上最安値
$6.15
2026/06/07
初回記録からのリターン
-34.78%
2025/10/07
最も良かった月
+34.46%
2026年9月
最も悪かった月
-25.03%
2026年2月
読み込み中…
Gateの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $10.38 | $11.27 | $6.15 | $11.14 | +7.32% |
| 2025 | $17.08 | $17.08 | $9.72 | $10.38 | -39.25% |
Gateの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $10.80 | $11.26 | $10.80 | $11.14 | +3.07% |
| 2026年9月 | $8.04 | $11.27 | $7.91 | $10.80 | +34.46% |
| 2026年8月 | $6.51 | $8.23 | $6.46 | $8.04 | +23.42% |
| 2026年7月 | $6.66 | $6.78 | $6.47 | $6.51 | -2.24% |
| 2026年6月 | $7.00 | $7.15 | $6.15 | $6.66 | -4.88% |
| 2026年5月 | $7.23 | $7.53 | $6.81 | $7.00 | -3.10% |
| 2026年4月 | $6.57 | $7.39 | $6.45 | $7.23 | +9.91% |
| 2026年3月 | $6.96 | $7.37 | $6.46 | $6.57 | -5.59% |
| 2026年2月 | $9.29 | $9.29 | $6.50 | $6.96 | -25.03% |
| 2026年1月 | $10.38 | $10.66 | $9.29 | $9.29 | -10.51% |
| 2025年12月 | $10.26 | $10.50 | $9.72 | $10.38 | +1.13% |
| 2025年11月 | $13.30 | $13.30 | $9.79 | $10.26 | -22.87% |
| 2025年10月 | $17.08 | $17.08 | $13.30 | $13.30 | -22.12% |
Gateの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $11.14 | $11.14 | $11.14 | $11.14 | -0.17% |
| 2026/10/05 | $11.26 | $11.26 | $11.15 | $11.15 | -0.90% |
| 2026/10/04 | $10.93 | $11.26 | $10.93 | $11.26 | +3.00% |
| 2026/10/03 | $10.95 | $10.95 | $10.93 | $10.93 | -0.16% |
| 2026/10/02 | $10.82 | $10.95 | $10.82 | $10.95 | +1.18% |
| 2026/10/01 | $10.80 | $10.82 | $10.80 | $10.82 | +0.13% |
| 2026/09/30 | $10.88 | $10.88 | $10.80 | $10.80 | -0.66% |
| 2026/09/29 | $11.27 | $11.27 | $10.88 | $10.88 | -3.52% |
| 2026/09/28 | $11.12 | $11.27 | $11.12 | $11.27 | +1.34% |
| 2026/09/27 | $10.70 | $11.12 | $10.70 | $11.12 | +3.97% |
| 2026/09/26 | $10.75 | $10.75 | $10.70 | $10.70 | -0.45% |
| 2026/09/25 | $10.62 | $10.75 | $10.62 | $10.75 | +1.20% |
| 2026/09/24 | $11.07 | $11.07 | $10.62 | $10.62 | -4.07% |
| 2026/09/23 | $11.09 | $11.09 | $11.07 | $11.07 | -0.20% |
| 2026/09/22 | $10.43 | $11.09 | $10.43 | $11.09 | +6.31% |
| 2026/09/21 | $10.37 | $10.43 | $10.37 | $10.43 | +0.63% |
| 2026/09/20 | $9.95 | $10.37 | $9.95 | $10.37 | +4.27% |
| 2026/09/19 | $9.34 | $9.95 | $9.34 | $9.95 | +6.45% |
| 2026/09/18 | $9.38 | $9.38 | $9.34 | $9.34 | -0.43% |
| 2026/09/17 | $9.03 | $9.38 | $9.03 | $9.38 | +3.85% |
| 2026/09/16 | $9.29 | $9.29 | $9.03 | $9.03 | -2.71% |
| 2026/09/15 | $9.12 | $9.29 | $9.12 | $9.29 | +1.78% |
| 2026/09/14 | $9.36 | $9.36 | $9.12 | $9.12 | -2.56% |
| 2026/09/13 | $9.32 | $9.36 | $9.32 | $9.36 | +0.43% |
| 2026/09/12 | $9.10 | $9.32 | $9.10 | $9.32 | +2.48% |
| 2026/09/11 | $9.11 | $9.11 | $9.10 | $9.10 | -0.11% |
| 2026/09/10 | $9.18 | $9.18 | $9.11 | $9.11 | -0.83% |
| 2026/09/09 | $9.38 | $9.38 | $9.18 | $9.18 | -2.12% |
| 2026/09/08 | $9.14 | $9.38 | $9.14 | $9.38 | +2.63% |
| 2026/09/07 | $9.25 | $9.25 | $9.14 | $9.14 | -1.18% |
Gateは2025/10/07に史上最高値$17.08を記録し、当データセットの最安値は$6.15です。すべての値は主要取引所の日次終値に基づく米ドル建てです。