GATE Historical USD Price
Daily close · Feb 16, 2023 → Feb 20, 2024Daily price history
Jan 22, 2024 → Feb 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-20 | $0.00697213 | $0.00768913 | $0.0068789 | $0.00766159 | $312.64 |
| 2024-02-19 | $0.00632833 | $0.00705748 | $0.00611975 | $0.00696461 | $1,200.58 |
| 2024-02-18 | $0.00616138 | $0.00635418 | $0.00612053 | $0.00631487 | $38.82 |
| 2024-02-17 | $0.00619702 | $0.00619745 | $0.00603251 | $0.00616167 | $27.87 |
| 2024-02-16 | $0.00624813 | $0.00632169 | $0.00592618 | $0.00619868 | $405.89 |
| 2024-02-15 | $0.00549913 | $0.00666487 | $0.00549854 | $0.00624357 | $3,794.65 |
| 2024-02-14 | $0.0037292 | $0.00551464 | $0.00370277 | $0.00550173 | $4,375.02 |
| 2024-02-13 | $0.0037621 | $0.00379309 | $0.0036725 | $0.00373097 | $301.79 |
| 2024-02-12 | $0.00361145 | $0.00375907 | $0.00349728 | $0.00375645 | $303.85 |
| 2024-02-11 | $0.00360091 | $0.00365551 | $0.00359422 | $0.00361053 | $99.02 |
| 2024-02-10 | $0.00373063 | $0.0037694 | $0.00356594 | $0.00360256 | $98.80 |
| 2024-02-09 | $0.00362949 | $0.00377748 | $0.00362719 | $0.00372793 | $745.59 |
| 2024-02-08 | $0.0036367 | $0.00368485 | $0.00362189 | $0.00362776 | $725.55 |
| 2024-02-07 | $0.00390712 | $0.00398873 | $0.0036221 | $0.0036347 | $726.94 |
| 2024-02-06 | $0.00397507 | $0.00406551 | $0.0039069 | $0.0039069 | $774.98 |
| 2024-02-05 | $0.00402704 | $0.00410054 | $0.00394905 | $0.00397659 | $497.07 |
| 2024-02-04 | $0.00388102 | $0.00406245 | $0.00386584 | $0.0040287 | $329.16 |
| 2024-02-03 | $0.00406529 | $0.00409847 | $0.00387833 | $0.00388066 | $732.04 |
| 2024-02-02 | $0.003924 | $0.00408708 | $0.0039129 | $0.00406422 | $330.10 |
| 2024-02-01 | $0.00397481 | $0.00398089 | $0.00385298 | $0.00392299 | $78.52 |
| 2024-01-31 | $0.00355347 | $0.00423926 | $0.0035321 | $0.00397443 | $1,551.08 |
| 2024-01-30 | $0.0029592 | $0.00383422 | $0.00294556 | $0.00355517 | $3,257.61 |
| 2024-01-29 | $0.00296388 | $0.00299026 | $0.00283428 | $0.00295777 | $121.94 |
| 2024-01-28 | $0.00297741 | $0.00302615 | $0.00294816 | $0.00296488 | $504.03 |
| 2024-01-27 | $0.00280107 | $0.00298666 | $0.00256794 | $0.00297809 | $2,552.93 |
| 2024-01-26 | $0.00152454 | $0.00280361 | $0.00151009 | $0.00280361 | $3,754.88 |
| 2024-01-25 | $0.00144425 | $0.00153191 | $0.00140655 | $0.00152525 | $251.61 |
| 2024-01-24 | $0.00144909 | $0.00146154 | $0.00142232 | $0.00144557 | $178.84 |
| 2024-01-23 | $0.00149415 | $0.00151955 | $0.00140439 | $0.00145049 | $179.45 |
| 2024-01-22 | $0.0015864 | $0.00159084 | $0.00149076 | $0.00149276 | $222.66 |