Gate(GT)今天
$7.218
1年前
$21.79
2年前
$7.75
3年前
$5.23
4年前
$6.25
5年前
$4.81
6年前
$0.465374
7年前
$0.671098

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-02 | $7.246641 | $7.294 | $7.134 | $7.195168 | $1.639M |
2026-05-01 | $7.212205 | $7.322 | $7.142 | $7.243937 | $2.506M |
2026-04-30 | $7.248 | $7.293 | $7.182 | $7.219 | $3,228.199 |
2026-04-29 | $7.266720 | $7.376 | $7.219 | $7.234 | $6,610.324 |
2026-04-28 | $7.294621 | $7.37 | $7.219 | $7.273538 | $1.958M |
2026-04-27 | $7.326486 | $7.442 | $7.25 | $7.266193 | $3.424M |
2026-04-26 | $7.327737 | $7.398 | $7.281 | $7.324986 | $1.416M |
2026-04-25 | $7.392319 | $7.431 | $7.275 | $7.316223 | $1.204M |
2026-04-24 | $7.374274 | $7.459 | $7.31 | $7.396261 | $3.512M |
2026-04-23 | $7.449970 | $7.469 | $7.31 | $7.374416 | $1.714M |
2026-04-22 | $7.231213 | $7.489 | $7.181 | $7.448551 | $3.284M |
2026-04-21 | $7.189911 | $7.372 | $7.181 | $7.232365 | $2.530M |
2026-04-20 | $7.204233 | $7.264 | $7.085 | $7.191024 | $3.278M |
2026-04-19 | $7.257798 | $7.266 | $7.091 | $7.211576 | $2.224M |
2026-04-18 | $7.374637 | $7.473 | $7.182 | $7.253943 | $2.470M |
2026-04-17 | $7.081052 | $7.399 | $7.051 | $7.366619 | $3.342M |
2026-04-16 | $6.975096 | $7.31 | $6.949 | $7.095220 | $3.449M |
2026-04-15 | $6.854179 | $7.201 | $6.781 | $6.979197 | $3.736M |
2026-04-14 | $6.675050 | $6.908 | $6.685 | $6.860289 | $4.337M |
2026-04-13 | $6.609493 | $6.709 | $6.535 | $6.683042 | $1.986M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

Gate(GT)



