Gate(GT)今天
$6.455
1年前
$20.59
2年前
$7.76
3年前
$5.27
4年前
$6.61
5年前
$2.61
6年前
$0.453137

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-04-06 | $6.464586 | $6.611 | $6.461 | $6.522994 | $2.652M |
2026-04-05 | $6.476034 | $6.555 | $6.444 | $6.461802 | $1.771M |
2026-04-04 | $6.471010 | $6.528 | $6.395 | $6.478142 | $1.478M |
2026-04-03 | $6.454627 | $6.516 | $6.424 | $6.470517 | $2.927M |
2026-04-02 | $6.597402 | $6.638 | $6.414 | $6.446524 | $2.525M |
2026-04-01 | $6.529008 | $6.646 | $6.514 | $6.597650 | $2.579M |
2026-03-31 | $6.594 | $6.616 | $6.435 | $6.534 | $9,579.924 |
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 |
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)



