Sejarah harga Gate
$11.09
-0.18% 24j
Harga sejarah Gate (GT) sejak 6 Okt 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $11.09.
Paras tertinggi sepanjang masa
$17.08
7 Okt 2025
Paras terendah sepanjang masa
$6.15
7 Jun 2026
Pulangan sejak rekod pertama
-34.60%
6 Okt 2025
Bulan terbaik
+34.46%
September 2026
Bulan terburuk
-25.03%
Februari 2026
Memuatkan…
Sejarah harga Gate mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $10.38 | $11.27 | $6.15 | $11.11 | +7.10% |
| 2025 | $16.96 | $17.08 | $9.72 | $10.38 | -38.81% |
Sejarah harga Gate mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $10.80 | $11.26 | $10.80 | $11.11 | +2.86% |
| September 2026 | $8.04 | $11.27 | $7.91 | $10.80 | +34.46% |
| Ogos 2026 | $6.51 | $8.23 | $6.46 | $8.04 | +23.42% |
| Julai 2026 | $6.66 | $6.78 | $6.47 | $6.51 | -2.24% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $11.15 | $11.15 | $11.11 | $11.11 | -1.27% |
| 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 paras tertinggi sepanjang masa $17.08 pada 7 Okt 2025, manakala harga terendah dalam data kami ialah $6.15. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.