GATE Historical USD Price
Daily close · Sep 5, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0007843 | $0.0007995 | $0.00077871 | $0.00078524 | $4.06 |
| 2026-09-24 | $0.0007842 | $0.00078807 | $0.00076932 | $0.00078426 | $4.06 |
| 2026-09-23 | $0.00080405 | $0.00081426 | $0.00077346 | $0.00078413 | $4.82 |
| 2026-09-22 | $0.0008105 | $0.00081079 | $0.00079466 | $0.00080444 | $2.41 |
| 2026-09-21 | $0.00077407 | $0.0008185 | $0.00077407 | $0.00081114 | $2.43 |
| 2026-09-20 | $0.00076844 | $0.00077295 | $0.00075124 | $0.00077295 | $2.32 |
| 2026-09-19 | $0.00076321 | $0.00077557 | $0.00076181 | $0.00076958 | $2.31 |
| 2026-09-18 | $0.00071568 | $0.00077213 | $0.00071339 | $0.00076321 | $2.29 |
| 2026-09-17 | $0.00070751 | $0.00072627 | $0.0007069 | $0.00071622 | $4.37 |
| 2026-09-16 | $0.00070188 | $0.00070994 | $0.00069489 | $0.00070805 | $3.75 |
| 2026-09-15 | $0.00073615 | $0.00073718 | $0.00069264 | $0.00070256 | $3.72 |
| 2026-09-14 | $0.00071729 | $0.00075505 | $0.00071552 | $0.00073624 | $62.33 |
| 2026-09-13 | $0.00073128 | $0.00073168 | $0.00071437 | $0.00071704 | $14.46 |
| 2026-09-12 | $0.00072816 | $0.00073655 | $0.00072691 | $0.00073139 | $14.75 |
| 2026-09-11 | $0.00070626 | $0.00076331 | $0.00070602 | $0.00072834 | $14.69 |
| 2026-09-10 | $0.0007147 | $0.00071885 | $0.00069838 | $0.00070589 | $14.23 |
| 2026-09-09 | $0.00071974 | $0.00073013 | $0.00070874 | $0.00071452 | $14.41 |
| 2026-09-08 | $0.00072095 | $0.00072584 | $0.00070784 | $0.00071929 | $14.50 |
| 2026-09-07 | $0.00072767 | $0.00073276 | $0.00071489 | $0.00072141 | $14.55 |
| 2026-09-06 | $0.00071812 | $0.00073006 | $0.00071707 | $0.00072797 | $14.68 |
| 2026-09-05 | $0.00071105 | $0.00072127 | $0.00070837 | $0.00071846 | $14.49 |
| 2026-09-04 | $0.00073626 | $0.00074218 | $0.00070526 | $0.0007108 | $14.33 |
| 2026-09-03 | $0.00070282 | $0.00074045 | $0.00069826 | $0.00073639 | $122.55 |
| 2026-09-02 | $0.00071023 | $0.00071234 | $0.00069273 | $0.00070185 | $116.80 |
| 2026-09-01 | $0.00072419 | $0.0007294 | $0.00070149 | $0.00071026 | $118.20 |
| 2026-08-31 | $0.00071047 | $0.00073009 | $0.00070562 | $0.00072425 | $120.53 |
| 2026-08-30 | $0.00072142 | $0.0007423 | $0.0007048 | $0.00070936 | $118.05 |
| 2026-08-29 | $0.00071724 | $0.00072207 | $0.00071386 | $0.00072163 | $120.09 |
| 2026-08-28 | $0.0007373 | $0.00074272 | $0.00071025 | $0.00071711 | $119.34 |
| 2026-08-27 | $0.00073358 | $0.000754 | $0.00072753 | $0.00073727 | $444.23 |