時価総額 $2.11T
-3.89%
ボリューム24h $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
硬貨
34.665
取引所
204
ライブ
GameStop (GME) 履歴価格、日付別ボリュームデータ 米ドル - USD
GameStop (GME) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 751 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.000478 | $0.000472 | $0.000526 | $0.000512 | $52,652 | $196,600,197 |
| Jun-03 2026 | $0.000514 | $0.00051099 | $0.000526 | $0.000515 | $55,459 | $211,406,907 |
| Jun-02 2026 | $0.000513 | $0.00051099 | $0.000526 | $0.00051999 | $54,657 | $210,995,609 |
| Jun-01 2026 | $0.00051999 | $0.00051099 | $0.000526 | $0.000525 | $56,122 | $213,874,692 |
| May-31 2026 | $0.000524 | $0.00051099 | $0.000526 | $0.000519 | $55,845 | $215,519,882 |
| May-30 2026 | $0.000514 | $0.00051099 | $0.000526 | $0.000524 | $54,351 | $211,406,907 |
| May-29 2026 | $0.000523 | $0.00051099 | $0.000526 | $0.000521 | $40,557 | $215,108,584 |
| May-28 2026 | $0.000521 | $0.00051099 | $0.000539 | $0.000535 | $37,834 | $214,285,989 |
| May-27 2026 | $0.000534 | $0.000525 | $0.00054 | $0.000526 | $53,117 | $219,632,856 |
| May-26 2026 | $0.000533 | $0.000525 | $0.000557 | $0.00055 | $56,711 | $219,221,559 |
| May-25 2026 | $0.00055 | $0.000541 | $0.000557 | $0.000555 | $56,937 | $226,213,616 |
| May-24 2026 | $0.000554 | $0.000541 | $0.000557 | $0.000549 | $57,539 | $227,858,806 |
| May-23 2026 | $0.000549 | $0.000541 | $0.000603 | $0.000595 | $53,265 | $225,802,319 |
| May-22 2026 | $0.00001283 | $0.00001283 | $0.00001333 | $0.0000133 | $49,567 | $5,278,744 |
| May-21 2026 | $0.00001334 | $0.00001327 | $0.00001345 | $0.00001328 | $27,645 | $5,490,171 |