Market Cap $4.52T
0.59%
Volume 24h $329.48B
-28.07%
BTC % 54.32%
-0.11%
ETH % 12.17%
0.41%
Coins
33.323
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00752634 | $0.00198 | $0.00769658 | $0.00208517 | $35,484 | $2,083,999 |
| Oct-03 2025 | $0.00203546 | $0.00199437 | $0.00870119 | $0.00770395 | $34,511 | $562,456 |
| Oct-02 2025 | $0.00203414 | $0.00198638 | $0.00754635 | $0.00405127 | $68,766 | $562,447 |
| Oct-01 2025 | $0.00425882 | $0.00191379 | $0.011737 | $0.00204995 | $36,157 | $1,178,117 |
| Sep-30 2025 | $0.00205887 | $0.00203023 | $0.011441 | $0.00207683 | $45,879 | $570,456 |
| Sep-29 2025 | $0.00207783 | $0.00206896 | $0.00210335 | $0.00208206 | $39,382 | $574,301 |
| Sep-28 2025 | $0.00206277 | $0.00198618 | $0.00602578 | $0.00577703 | $56,110 | $570,124 |
| Sep-27 2025 | $0.00531081 | $0.00216951 | $0.00531081 | $0.0022327 | $47,504 | $1,469,650 |
| Sep-26 2025 | $0.00227099 | $0.00220917 | $0.00498908 | $0.00265447 | $65,383 | $628,012 |
| Sep-25 2025 | $0.00260299 | $0.00255338 | $0.00539155 | $0.00400864 | $144,204 | $720,589 |
| Sep-24 2025 | $0.00400077 | $0.00374065 | $0.00511542 | $0.00412344 | $97,992 | $1,088,418 |
| Sep-23 2025 | $0.00403072 | $0.00223253 | $0.011094 | $0.00840962 | $181,364 | $1,096,046 |
| Sep-22 2025 | $0.00940868 | $0.00733145 | $0.011402 | $0.00736588 | $38,746 | $2,525,543 |
| Sep-21 2025 | $0.00741947 | $0.00225731 | $0.00852046 | $0.00492864 | $45,100 | $1,990,780 |
| Sep-20 2025 | $0.00487068 | $0.00212102 | $0.00518189 | $0.00518189 | $29,896 | $1,305,961 |