GATE Historical USD Price
Daily close · Oct 11, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |