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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 05/03/2025 | Close | 21.79 | 0.18 | 0.83% | High | 21.92 | -0.26 | -1.17% |
| Open | 21.6 | -0.44 | -2.00% | Low | 21.6 | 0.05 | 0.23% | |
| 05/02/2025 | Close | 21.61 | -0.40 | -1.82% | High | 22.18 | 0.05 | 0.23% |
| Open | 22.04 | -0.01 | -0.05% | Low | 21.55 | 0.16 | 0.75% | |
| 05/01/2025 | Close | 22.01 | -0.05 | -0.23% | High | 22.13 | -0.32 | -1.43% |
| Open | 22.05 | -0.32 | -1.43% | Low | 21.39 | -0.65 | -2.95% | |
| 04/30/2025 | Close | 22.06 | -0.31 | -1.39% | High | 22.45 | -0.10 | -0.44% |
| Open | 22.37 | 0.19 | 0.86% | Low | 22.04 | -0.11 | -0.50% | |
| 04/29/2025 | Close | 22.37 | 0.20 | 0.90% | High | 22.55 | -0.0100 | -0.04% |
| Open | 22.18 | -0.37 | -1.64% | Low | 22.15 | 0.04 | 0.18% | |
| 04/28/2025 | Close | 22.17 | -0.38 | -1.69% | High | 22.56 | -0.74 | -3.18% |
| Open | 22.55 | -0.56 | -2.42% | Low | 22.11 | 0.06 | 0.27% | |
| 04/27/2025 | Close | 22.55 | -0.55 | -2.38% | High | 23.3 | -0.24 | -1.02% |
| Open | 23.11 | -0.33 | -1.41% | Low | 22.05 | -0.99 | -4.30% |