Gate(GT)今天
$6.556
1年前
$22.28
2年前
$10.34
3年前
$5.03
4年前
$6.76
5年前
$1.98
6年前
$0.39433

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-03-30 | $6.494 | $6.616 | $6.454 | $6.584 | $8,812.231 |
2026-03-29 | $6.560557 | $6.61 | $6.484 | $6.494 | $2,987.118 |
2026-03-28 | $6.558870 | $6.616 | $6.414 | $6.566037 | $2.043M |
2026-03-27 | $6.594064 | $6.696 | $6.502 | $6.555060 | $1.861M |
2026-03-26 | $6.764742 | $6.79 | $6.554 | $6.592676 | $2.078M |
2026-03-25 | $6.655114 | $6.823 | $6.582 | $6.763645 | $1.845M |
2026-03-24 | $6.703588 | $6.805 | $6.525 | $6.658983 | $3.818M |
2026-03-23 | $6.654888 | $6.829 | $6.524 | $6.701420 | $3.442M |
2026-03-22 | $6.849593 | $6.874 | $6.582 | $6.662350 | $2.430M |
2026-03-21 | $6.749930 | $6.892 | $6.683 | $6.853382 | $1.761M |
2026-03-20 | $6.717012 | $6.929 | $6.644 | $6.757674 | $2.500M |
2026-03-19 | $6.948505 | $7.02 | $6.663 | $6.726581 | $2.844M |
2026-03-18 | $7.210570 | $7.23 | $6.9 | $6.964805 | $3.932M |
2026-03-17 | $7.260218 | $7.409 | $7.185 | $7.209546 | $1.822M |
2026-03-16 | $7.129875 | $7.405 | $7.102 | $7.247536 | $2.178M |
2026-03-15 | $7.138985 | $7.19 | $7.091 | $7.129320 | $1.296M |
2026-03-14 | $7.046401 | $7.169 | $7.003 | $7.122435 | $1.876M |
2026-03-13 | $7.026847 | $7.18 | $6.996 | $7.028805 | $2.991M |
2026-03-12 | $7.016618 | $7.078 | $6.974 | $7.027338 | $1.958M |
2026-03-11 | $7.071919 | $7.111 | $6.984 | $7.011627 | $1.972M |
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)



