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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 08/23/2026 | Close | 7.8$ | +0.30 | 4.00% | High | 8.08$ | +0.54 | 7.16% |
| Open | 7.5$ | +0.35 | 4.90% | Low | 7.37$ | +0.24 | 3.37% | |
| 08/22/2026 | Close | 7.5$ | +0.35 | 4.90% | High | 7.54$ | +0.35 | 4.87% |
| Open | 7.15$ | +0.13 | 1.85% | Low | 7.13$ | +0.39 | 5.79% | |
| 08/21/2026 | Close | 7.15$ | +0.13 | 1.85% | High | 7.19$ | -0.0100 | -0.14% |
| Open | 7.02$ | +0.28 | 4.15% | Low | 6.74$ | +0.06 | 0.90% | |
| 08/20/2026 | Close | 7.02$ | +0.28 | 4.15% | High | 7.2$ | +0.44 | 6.51% |
| Open | 6.74$ | +0.07 | 1.05% | Low | 6.68$ | +0.02 | 0.30% | |
| 08/19/2026 | Close | 6.74$ | +0.07 | 1.05% | High | 6.76$ | 0.00e+0 | 0.00% |
| Open | 6.67$ | -0.0100 | -0.15% | Low | 6.66$ | +0.02 | 0.30% | |
| 08/18/2026 | Close | 6.67$ | -0.0100 | -0.15% | High | 6.76$ | +0.04 | 0.60% |
| Open | 6.68$ | -0.02 | -0.30% | Low | 6.64$ | -0.01 | -0.15% | |
| 08/17/2026 | Close | 6.68$ | -0.02 | -0.30% | High | 6.72$ | 0.00e+0 | 0.00% |
| Open | 6.7$ | -0.0100 | -0.15% | Low | 6.65$ | -0.02 | -0.30% |