Cap Mercado $4.13T
0.73%
Volume 24h $347.44B
-6%
BTC % 54.73%
-0.74%
ETH % 12.57%
1.67%
Moedas
32.832
+18
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de The Game Company (GMRT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00412152 | $0.00280174 | $0.00512223 | $0.00297942 | $164,100 | $1,077,703 |
| Aug-19 2025 | $0.00295049 | $0.0029339 | $0.00741144 | $0.00667928 | $183,502 | $771,277 |
| Aug-18 2025 | $0.00642991 | $0.00306206 | $0.00642991 | $0.00504888 | $337,449 | $1,680,360 |
| Aug-17 2025 | $0.00506357 | $0.00323437 | $0.00582525 | $0.00542881 | $228,576 | $1,321,203 |
| Aug-16 2025 | $0.00534136 | $0.0031833 | $0.00536525 | $0.00321946 | $193,011 | $1,393,461 |
| Aug-15 2025 | $0.00319194 | $0.00319194 | $0.00531433 | $0.00531433 | $155,611 | $832,695 |
| Aug-14 2025 | $0.00337172 | $0.00334463 | $0.00564131 | $0.0055817 | $183,571 | $877,161 |
| Aug-13 2025 | $0.00348388 | $0.00347087 | $0.00645427 | $0.00645427 | $221,302 | $906,628 |
| Aug-12 2025 | $0.00625206 | $0.00347819 | $0.00795608 | $0.00795608 | $270,472 | $1,628,222 |
| Aug-11 2025 | $0.00805894 | $0.00365367 | $0.00828951 | $0.00377026 | $397,930 | $2,100,080 |
| Aug-10 2025 | $0.00376994 | $0.00370814 | $0.00947367 | $0.00947367 | $313,699 | $979,759 |
| Aug-09 2025 | $0.010014 | $0.00365289 | $0.010014 | $0.00366012 | $445,351 | $2,600,574 |
| Aug-08 2025 | $0.014145 | $0.0035706 | $0.014145 | $0.00366208 | $328,355 | $3,673,274 |
| Aug-07 2025 | $0.011355 | $0.00352604 | $0.01208 | $0.00889158 | $349,371 | $2,951,480 |
| Aug-06 2025 | $0.0079208 | $0.00343197 | $0.012095 | $0.012095 | $347,771 | $2,025,265 |