GATE Historical USD Price
Daily close · Sep 23, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.00067645 | $0.00068914 | $0.00067432 | $0.0006847 | $3.42 |
| 2026-10-10 | $0.00067127 | $0.00067961 | $0.00067093 | $0.00067637 | $3.38 |
| 2026-10-09 | $0.00066836 | $0.00067703 | $0.00066699 | $0.00067139 | $3.35 |
| 2026-10-08 | $0.00069442 | $0.00069781 | $0.00065061 | $0.00066748 | $3.33 |
| 2026-10-07 | $0.00072821 | $0.00072873 | $0.00068697 | $0.00069487 | $21.15 |
| 2026-10-06 | $0.00073188 | $0.00073529 | $0.00072472 | $0.00072847 | $22.18 |
| 2026-10-05 | $0.00073596 | $0.00073878 | $0.00072469 | $0.00073222 | $22.29 |
| 2026-10-04 | $0.00072544 | $0.00073838 | $0.00072538 | $0.00073613 | $22.41 |
| 2026-10-03 | $0.00072016 | $0.00072598 | $0.00071981 | $0.00072546 | $22.09 |
| 2026-10-02 | $0.00073024 | $0.0007466 | $0.00071658 | $0.00072055 | $21.94 |
| 2026-10-01 | $0.00072492 | $0.00073446 | $0.00072229 | $0.0007305 | $22.24 |
| 2026-09-30 | $0.00075318 | $0.00075913 | $0.00072072 | $0.00072488 | $22.07 |
| 2026-09-29 | $0.00075633 | $0.00077081 | $0.00074631 | $0.00075311 | $376.54 |
| 2026-09-28 | $0.00075615 | $0.00076359 | $0.00074216 | $0.00075677 | $378.37 |
| 2026-09-27 | $0.00075819 | $0.0007647 | $0.00075106 | $0.00075637 | $378.17 |
| 2026-09-26 | $0.00078524 | $0.00078668 | $0.00075574 | $0.0007582 | $379.09 |
| 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 |