Market Cap $3.29T
-1.37%
Volume 24h $228.39B
-9.75%
BTC % 54.71%
-0.09%
ETH % 11.21%
-1.24%
Coins
33.766
+3
Exchanges
885
Last update
3 Minutes ago
GameStop Tokenized Stock (Ondo) (GMEon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $23.40 | $23.05 | $23.43 | $23.28 | $339,514 | $254,262 |
| Dec-04 2025 | $23.35 | $23.25 | $23.74 | $23.64 | $341,544 | $253,634 |
| Dec-03 2025 | $23.60 | $23.24 | $23.61 | $23.24 | $379,817 | $256,342 |
| Dec-02 2025 | $23.24 | $23.15 | $23.66 | $23.17 | $447,385 | $252,368 |
| Dec-01 2025 | $23.18 | $22.13 | $23.33 | $22.42 | $788,880 | $251,250 |
| Nov-30 2025 | $22.43 | $22.38 | $22.44 | $22.39 | $120,032 | $238,559 |
| Nov-29 2025 | $22.40 | $22.13 | $22.41 | $22.15 | $126,608 | $238,304 |
| Nov-28 2025 | $22.16 | $22.14 | $22.17 | $22.14 | $119,850 | $235,663 |
| Nov-27 2025 | $22.14 | $22.09 | $22.26 | $22.09 | $121,840 | $235,457 |
| Nov-26 2025 | $22.06 | $21.42 | $22.07 | $21.45 | $135,986 | $234,602 |
| Nov-25 2025 | $21.44 | $20.72 | $21.52 | $20.90 | $150,681 | $228,031 |
| Nov-24 2025 | $20.81 | $20.52 | $20.83 | $20.52 | $118,488 | $221,338 |
| Nov-23 2025 | $20.52 | $20.41 | $20.54 | $20.48 | $115,476 | $218,198 |
| Nov-22 2025 | $20.44 | $20.38 | $20.58 | $20.51 | $127,457 | $217,409 |
| Nov-21 2025 | $20.52 | $19.99 | $20.90 | $20.30 | $271,775 | $218,285 |