Cap Mercado $2.11T
-3.89%
Volume 24h $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de GameStop (GME), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de GameStop (GME) em Dólar USD. Esta tabela mostra 751 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização 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 |