Gate OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/23/2026 | Close | 10.01$ | -0.31 | -3.00% | High | 10.35$ | -0.11 | -1.05% |
| Open | 10.32$ | +0.16 | 1.57% | Low | 9.94$ | -0.19 | -1.88% | |
| 10/22/2026 | Close | 10.32$ | +0.18 | 1.78% | High | 10.46$ | +0.20 | 1.95% |
| Open | 10.16$ | +0.20 | 2.01% | Low | 10.13$ | +0.32 | 3.26% | |
| 10/21/2026 | Close | 10.14$ | +0.18 | 1.81% | High | 10.26$ | +0.0100 | 0.10% |
| Open | 9.96$ | +0.01 | 0.10% | Low | 9.81$ | -0.08 | -0.81% | |
| 10/20/2026 | Close | 9.96$ | +0.01 | 0.10% | High | 10.25$ | +0.15 | 1.49% |
| Open | 9.95$ | 0.00e+0 | 0.00% | Low | 9.89$ | +0.12 | 1.23% | |
| 10/19/2026 | Close | 9.95$ | -0.03 | -0.30% | High | 10.1$ | -0.24 | -2.32% |
| Open | 9.95$ | -0.39 | -3.77% | Low | 9.77$ | -0.15 | -1.51% | |
| 10/18/2026 | Close | 9.98$ | -0.36 | -3.48% | High | 10.34$ | -0.19 | -1.80% |
| Open | 10.34$ | -0.12 | -1.15% | Low | 9.92$ | -0.28 | -2.75% | |
| 10/17/2026 | Close | 10.34$ | -0.12 | -1.15% | High | 10.53$ | +0.03 | 0.29% |
| Open | 10.46$ | +0.08 | 0.77% | Low | 10.2$ | +0.21 | 2.10% |