Market Cap $4.22T
1.23%
Volume 24h $309.50B
3.36%
BTC % 53.62%
0.05%
ETH % 12.5%
0.08%
Coins
33.103
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00676551 | $0.00205844 | $0.00676551 | $0.00617396 | $38,170 | $1,789,785 |
| Sep-08 2025 | $0.00647141 | $0.00647141 | $0.016705 | $0.016167 | $17,905 | $1,711,649 |
| Sep-07 2025 | $0.016234 | $0.010859 | $0.016352 | $0.014057 | $25,807 | $4,292,553 |
| Sep-06 2025 | $0.014138 | $0.00213452 | $0.016383 | $0.00602019 | $116,865 | $3,737,485 |
| Sep-05 2025 | $0.00607663 | $0.00576997 | $0.00653516 | $0.00626048 | $134,205 | $1,600,328 |
| Sep-04 2025 | $0.00612688 | $0.00357209 | $0.013633 | $0.00357209 | $196,641 | $1,615,987 |
| Sep-03 2025 | $0.00356851 | $0.00209398 | $0.00356851 | $0.00315866 | $118,701 | $941,844 |
| Sep-02 2025 | $0.00314488 | $0.00231011 | $0.00481637 | $0.00240892 | $109,823 | $831,649 |
| Sep-01 2025 | $0.00241726 | $0.00241726 | $0.00592814 | $0.00439479 | $147,038 | $639,371 |
| Aug-31 2025 | $0.00245209 | $0.00245209 | $0.00450877 | $0.00366902 | $129,428 | $648,538 |
| Aug-30 2025 | $0.00356955 | $0.00248031 | $0.00356955 | $0.00248075 | $112,836 | $944,019 |
| Aug-29 2025 | $0.00331779 | $0.00246268 | $0.00422007 | $0.00393154 | $156,903 | $872,702 |
| Aug-28 2025 | $0.00394576 | $0.00362203 | $0.00416401 | $0.00416401 | $189,249 | $1,036,946 |
| Aug-27 2025 | $0.00424515 | $0.00261957 | $0.00498473 | $0.00479924 | $194,961 | $1,115,274 |
| Aug-26 2025 | $0.00476535 | $0.00264397 | $0.00480676 | $0.00267815 | $199,468 | $1,252,803 |