Gate(GT)今天
$6.744
1年前
$15.438
2年前
$7.29
3年前
$4.33
4年前
$4.01
5年前
$3.02
6年前
$0.527904
7年前
$0.901858

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-07-14 | $6.660241 | $6.758 | $6.581 | $6.729736 | $875.656K |
2026-07-13 | $6.706877 | $6.739 | $6.613 | $6.628686 | $787.977K |
2026-07-12 | $6.730845 | $6.75 | $6.632 | $6.704897 | $2.782M |
2026-07-11 | $6.687010 | $6.806 | $6.671 | $6.702969 | $2.345M |
2026-07-10 | $6.686177 | $6.847 | $6.66 | $6.687776 | $1.223M |
2026-07-09 | $6.585467 | $6.877 | $6.568 | $6.686356 | $1.291M |
2026-07-08 | $6.806788 | $6.835 | $6.57 | $6.584178 | $2.810M |
2026-07-07 | $6.756430 | $6.847 | $6.68 | $6.750713 | $807.189K |
2026-07-06 | $6.751951 | $6.886 | $6.623 | $6.729647 | $3.539M |
2026-07-05 | $6.749527 | $6.815 | $6.705 | $6.751031 | $1.794M |
2026-07-04 | $6.728354 | $6.849 | $6.67 | $6.745027 | $1.909M |
2026-07-03 | $6.614420 | $6.791 | $6.642 | $6.729966 | $767.433K |
2026-07-02 | $6.503873 | $6.697 | $6.471 | $6.605083 | $2.522M |
2026-07-01 | $6.416988 | $6.548 | $6.389 | $6.507974 | $2.649M |
2026-06-30 | $6.517 | $6.69 | $6.364 | $6.404 | $5,412.958 |
2026-06-29 | $6.573758 | $6.58 | $6.452 | $6.514 | $937.582 |
2026-06-28 | $6.577072 | $6.646 | $6.529 | $6.572532 | $1.629M |
2026-06-27 | $6.552345 | $6.643 | $6.486 | $6.577598 | $1.298M |
2026-06-26 | $6.419579 | $6.579 | $6.321 | $6.552564 | $2.480M |
2026-06-25 | $6.546576 | $6.596 | $6.399 | $6.426074 | $4.524M |
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)



