Market Cap $3.22T
1.83%
Volume 24h $171.38B
22.23%
BTC % 54.86%
-0.49%
ETH % 11.1%
-0.36%
Coins
33.866
+5
Exchanges
885
Last update
3 Minutes ago
The Game Company (GMRT) 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-25 2025 | $0.001463 | $0.00126929 | $0.00205257 | $0.00203237 | $78,980 | $446,351 |
| Dec-24 2025 | $0.0019689 | $0.00185361 | $0.00200272 | $0.00197466 | $13,861 | $602,460 |
| Dec-23 2025 | $0.00195028 | $0.00184771 | $0.0020518 | $0.00189329 | $24,561 | $597,007 |
| Dec-22 2025 | $0.0018933 | $0.00182089 | $0.00244426 | $0.00217649 | $34,167 | $579,236 |
| Dec-21 2025 | $0.00218421 | $0.00150247 | $0.00272093 | $0.0015296 | $64,670 | $669,255 |
| Dec-20 2025 | $0.00153083 | $0.00115445 | $0.00155738 | $0.00115445 | $29,046 | $466,799 |
| Dec-19 2025 | $0.00126083 | $0.00082015 | $0.00126083 | $0.00082015 | $42,492 | $382,893 |
| Dec-18 2025 | $0.00083374 | $0.0007227 | $0.013747 | $0.00076259 | $21,186 | $251,818 |
| Dec-17 2025 | $0.00568771 | $0.00077568 | $0.00568771 | $0.00080508 | $14,378 | $1,715,040 |
| Dec-16 2025 | $0.00080508 | $0.00060817 | $0.00086358 | $0.00082091 | $35,977 | $242,744 |
| Dec-15 2025 | $0.00082091 | $0.00081919 | $0.00091755 | $0.000917 | $16,741 | $248,602 |
| Dec-14 2025 | $0.000917 | $0.00091663 | $0.011991 | $0.00097493 | $15,178 | $277,701 |
| Dec-13 2025 | $0.00097493 | $0.00095347 | $0.00097968 | $0.00095347 | $13,520 | $295,232 |
| Dec-12 2025 | $0.00095347 | $0.00085807 | $0.00216872 | $0.00205411 | $47,541 | $288,283 |
| Dec-11 2025 | $0.00202614 | $0.00155901 | $0.00250298 | $0.00155901 | $4,583 | $608,786 |