GATE Historical USD Price
Daily close · Oct 21, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00053596 | $0.00053601 | $0.00050605 | $0.00051502 | $115.36 |
| 2026-11-09 | $0.00053341 | $0.00054164 | $0.00052418 | $0.00053572 | $120.00 |
| 2026-11-08 | $0.00056214 | $0.00056365 | $0.00052997 | $0.00053321 | $119.43 |
| 2026-11-07 | $0.00056211 | $0.00056503 | $0.00055881 | $0.00056215 | $125.91 |
| 2026-11-06 | $0.00056217 | $0.00056469 | $0.00055611 | $0.00056218 | $125.92 |
| 2026-11-05 | $0.00060893 | $0.00061138 | $0.00055491 | $0.00056142 | $125.75 |
| 2026-11-04 | $0.0005855 | $0.00061333 | $0.00057361 | $0.00060907 | $136.42 |
| 2026-11-03 | $0.0005842 | $0.00059615 | $0.00058144 | $0.00058598 | $67.35 |
| 2026-11-02 | $0.0005914 | $0.00059899 | $0.00058048 | $0.00058418 | $3.45 |
| 2026-11-01 | $0.00058859 | $0.0005899 | $0.00058423 | $0.00058984 | $3.48 |
| 2026-10-31 | $0.00058202 | $0.00058706 | $0.00058007 | $0.00058449 | $3.45 |
| 2026-10-30 | $0.00058384 | $0.00058422 | $0.00056715 | $0.00058191 | $3.43 |
| 2026-10-29 | $0.00061174 | $0.0006154 | $0.00058361 | $0.00058361 | $3.44 |
| 2026-10-28 | $0.00060895 | $0.00061717 | $0.00060335 | $0.00061149 | $3.61 |
| 2026-10-27 | $0.00060286 | $0.00061168 | $0.0005966 | $0.0006095 | $3.60 |
| 2026-10-26 | $0.00060462 | $0.00060743 | $0.00059576 | $0.00060275 | $4.74 |
| 2026-10-25 | $0.0006116 | $0.00061478 | $0.00060174 | $0.00060467 | $4.76 |
| 2026-10-24 | $0.00061931 | $0.00061934 | $0.00059459 | $0.00061219 | $4.82 |
| 2026-10-23 | $0.00062146 | $0.00062899 | $0.00061198 | $0.00061949 | $4.87 |
| 2026-10-22 | $0.000644 | $0.00064587 | $0.00061573 | $0.000622 | $25.09 |
| 2026-10-21 | $0.00063719 | $0.00065602 | $0.00063485 | $0.0006437 | $25.96 |
| 2026-10-20 | $0.00062672 | $0.00064319 | $0.00061939 | $0.00063769 | $25.72 |
| 2026-10-19 | $0.00062765 | $0.00063665 | $0.00062256 | $0.00062673 | $25.28 |
| 2026-10-18 | $0.00062517 | $0.00063204 | $0.00060695 | $0.00062758 | $25.31 |
| 2026-10-17 | $0.00063064 | $0.00063533 | $0.00061805 | $0.00062539 | $25.23 |
| 2026-10-16 | $0.00063584 | $0.00064789 | $0.00062384 | $0.00063081 | $25.45 |
| 2026-10-15 | $0.00063935 | $0.00065043 | $0.00061499 | $0.00063608 | $25.66 |
| 2026-10-14 | $0.00067063 | $0.00067802 | $0.00063563 | $0.0006385 | $101.28 |
| 2026-10-13 | $0.00066086 | $0.0006808 | $0.00065287 | $0.00067044 | $50.27 |
| 2026-10-12 | $0.00068453 | $0.00069485 | $0.00066015 | $0.00066019 | $3.30 |