Market Cap $3.47T
0.96%
Volume 24h $240.90B
BTC % 54.94%
0.41%
ETH % 11.03%
0.09%
Coins
33.670
+3
Exchanges
885
Last update
35 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.0008693 | $0.00086162 | $0.00161564 | $0.00101931 | $10,678 | $259,701 |
| Nov-13 2025 | $0.00101361 | $0.00096151 | $0.00244116 | $0.00244116 | $36,387 | $302,331 |
| Nov-12 2025 | $0.00246833 | $0.00246833 | $0.00910301 | $0.00814101 | $33,802 | $735,135 |
| Nov-11 2025 | $0.0083074 | $0.0083074 | $0.010261 | $0.010185 | $24,190 | $2,486,704 |
| Nov-10 2025 | $0.00987653 | $0.00873889 | $0.010464 | $0.00956055 | $24,210 | $2,956,316 |
| Nov-09 2025 | $0.00958712 | $0.00243247 | $0.012961 | $0.00243247 | $27,247 | $2,869,688 |
| Nov-08 2025 | $0.0032944 | $0.00111282 | $0.00373209 | $0.00152448 | $25,909 | $986,046 |
| Nov-07 2025 | $0.00160111 | $0.00112795 | $0.00176591 | $0.0015998 | $81,018 | $479,214 |
| Nov-06 2025 | $0.00170066 | $0.00152401 | $0.00199765 | $0.00161513 | $41,593 | $511,864 |
| Nov-05 2025 | $0.00159769 | $0.00148407 | $0.00177642 | $0.00159433 | $43,453 | $479,862 |
| Nov-04 2025 | $0.00157192 | $0.00154978 | $0.00173223 | $0.00173223 | $49,917 | $474,290 |
| Nov-03 2025 | $0.00182954 | $0.00098737 | $0.00204627 | $0.00098737 | $43,483 | $551,306 |
| Nov-02 2025 | $0.00099826 | $0.00099826 | $0.00347966 | $0.00200656 | $49,731 | $298,629 |
| Nov-01 2025 | $0.00200532 | $0.00198874 | $0.00215273 | $0.00210186 | $48,424 | $600,686 |
| Oct-31 2025 | $0.00208723 | $0.00112095 | $0.00210423 | $0.00112095 | $44,202 | $623,465 |