시가총액 $2.11T
-3.89%
볼륨 24시간 $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
코인
34.665
거래소
204
실시간
GameStop (GME) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
GameStop (GME) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 751 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |