Market Cap $3.26T
-3.03%
Volume 24h $266.98B
-2.02%
BTC % 54.67%
-0.27%
ETH % 11.19%
-0.8%
Coins
33.766
+6
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-04 2025 | $0.00837013 | $0.005945 | $0.023376 | $0.021513 | $17,731 | $2,516,683 |
| Dec-03 2025 | $0.01924 | $0.010327 | $0.021728 | $0.010327 | $54,100 | $5,784,047 |
| Dec-02 2025 | $0.010323 | $0.00450128 | $0.014678 | $0.00450128 | $40,190 | $3,101,108 |
| Dec-01 2025 | $0.00432487 | $0.0029684 | $0.041167 | $0.00357156 | $29,311 | $1,296,821 |
| Nov-30 2025 | $0.00368653 | $0.00368653 | $0.011327 | $0.011327 | $23,338 | $1,104,188 |
| Nov-29 2025 | $0.011389 | $0.00287228 | $0.018885 | $0.00675849 | $23,719 | $3,411,199 |
| Nov-28 2025 | $0.00600602 | $0.00151205 | $0.00600602 | $0.00231077 | $19,599 | $1,798,884 |
| Nov-27 2025 | $0.00225984 | $0.00162699 | $0.00248836 | $0.00176833 | $18,542 | $678,287 |
| Nov-26 2025 | $0.00180386 | $0.00180386 | $0.00401197 | $0.00194968 | $13,944 | $541,428 |
| Nov-25 2025 | $0.00183023 | $0.00104163 | $0.00401285 | $0.00401285 | $5,494 | $546,522 |
| Nov-24 2025 | $0.00447641 | $0.00242675 | $0.00447641 | $0.00251042 | $8,421 | $1,334,353 |
| Nov-23 2025 | $0.002511 | $0.00208666 | $0.00450428 | $0.0021954 | $11,017 | $747,181 |
| Nov-22 2025 | $0.00218623 | $0.00190135 | $0.00400097 | $0.0035079 | $13,878 | $651,302 |
| Nov-21 2025 | $0.00332246 | $0.00318665 | $0.00529707 | $0.00529707 | $10,485 | $990,885 |
| Nov-20 2025 | $0.00521721 | $0.00468656 | $0.00560774 | $0.00503056 | $10,057 | $1,555,100 |