GATE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0 |
Jun 06 2024 | 10.80 | 0.00 | 0.00% | 10.70 | 10.80 | 10.70 | 0 |
Jun 05 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 1,370 |
Jun 04 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0 |
Jun 03 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 29 |
May 31 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 1 |
May 30 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0 |
May 29 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 1 |
May 28 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 216 |
May 24 2024 | 10.80 | 0.00 | 0.00% | 10.68 | 10.80 | 10.68 | 2 |
May 23 2024 | 10.80 | 0.10 | 0.93% | 10.68 | 10.80 | 10.68 | 121 |
May 22 2024 | 10.70 | 0.00 | 0.00% | 10.62 | 10.70 | 10.62 | 28 |
May 21 2024 | 10.70 | 0.10 | 0.94% | 10.65 | 10.70 | 10.65 | 2,200 |
May 20 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.60 | 5 |
May 17 2024 | 10.60 | -0.11 | -1.03% | 10.61 | 10.66 | 10.55 | 4,982 |
May 16 2024 | 10.71 | 0.00 | 0.00% | 10.71 | 10.71 | 10.71 | 1 |
May 15 2024 | 10.71 | 0.06 | 0.56% | 10.69 | 10.71 | 10.69 | 1,104 |
May 14 2024 | 10.65 | 0.20 | 1.91% | 10.47 | 10.65 | 10.47 | 6,109 |
May 13 2024 | 10.45 | 0.01 | 0.10% | 10.45 | 10.45 | 10.44 | 1,448 |
May 10 2024 | 10.44 | 0.00 | 0.00% | 10.44 | 10.44 | 10.44 | 0 |
May 09 2024 | 10.44 | 0.00 | 0.00% | 10.44 | 10.44 | 10.44 | 104 |
May 08 2024 | 10.44 | 0.00 | 0.00% | 10.44 | 10.44 | 10.44 | 100 |
May 07 2024 | 10.44 | 0.04 | 0.38% | 10.44 | 10.44 | 10.44 | 116 |
May 06 2024 | 10.40 | 0.00 | 0.00% | 10.35 | 10.40 | 10.35 | 4 |
May 03 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0 |
May 02 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 0 |
May 01 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 54 |
Apr 30 2024 | 10.40 | 0.00 | 0.00% | 10.37 | 10.40 | 10.37 | 31 |
Apr 29 2024 | 10.40 | -0.12 | -1.14% | 10.44 | 10.44 | 10.3999 | 4,408 |
Apr 26 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 2 |
Apr 25 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 201 |
Apr 24 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 2 |
Apr 23 2024 | 10.52 | 0.02 | 0.19% | 10.45 | 10.52 | 10.45 | 103 |
Apr 22 2024 | 10.50 | 0.01 | 0.10% | 10.50 | 10.50 | 10.50 | 105 |
Apr 19 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 104 |
Apr 18 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 2 |
Apr 17 2024 | 10.49 | 0.00 | 0.00% | 10.50 | 10.50 | 10.49 | 30 |
Apr 16 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 3 |
Apr 15 2024 | 10.49 | 0.00 | 0.00% | 10.48 | 10.49 | 10.48 | 6 |
Apr 12 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 34 |
Apr 11 2024 | 10.49 | 0.06 | 0.58% | 10.49 | 10.49 | 10.48 | 5,107 |
Apr 10 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 2 |
Apr 09 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 43 |
Apr 08 2024 | 10.43 | -0.03 | -0.29% | 10.454 | 10.454 | 10.43 | 381 |
Apr 05 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 19 |
Apr 04 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 3 |
Apr 03 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 2 |
Apr 02 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 140 |
Apr 01 2024 | 10.46 | 0.00 | 0.00% | 10.47 | 10.47 | 10.46 | 9 |
Mar 28 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 9 |
Mar 27 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 6 |
Mar 26 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 11 |
Mar 25 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 2 |
Mar 22 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 2 |
Mar 21 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 4 |
Mar 20 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 2 |
Mar 19 2024 | 10.46 | 0.03 | 0.29% | 10.46 | 10.46 | 10.45 | 1,494 |
Mar 18 2024 | 10.43 | 0.00 | 0.00% | 10.46 | 10.46 | 10.43 | 9 |
Mar 15 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 102 |
Mar 14 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 2 |
Mar 13 2024 | 10.43 | 0.00 | 0.00% | 10.46 | 10.46 | 10.43 | 11 |
Mar 12 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 0 |
Mar 11 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 5 |