GAME by Virtuals Historical Data

GAME Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.0237
-0.42%
$ 23.72 million $ 3.55 million
Mar 21, 2025 $ 0.0238
+4.35%
$ 23.82 million $ 5.46 million
Mar 20, 2025 $ 0.0228
-6.46%
$ 22.8 million $ 6.85 million
Mar 19, 2025 $ 0.0244
+13.92%
$ 24.38 million $ 8.34 million
Mar 18, 2025 $ 0.0214
-31.06%
$ 21.4 million $ 7.67 million
Mar 17, 2025 $ 0.0311
+14.61%
$ 31.09 million $ 7.09 million
Mar 16, 2025 $ 0.0271
+11.02%
$ 27.13 million $ 5.5 million
Mar 15, 2025 $ 0.0244
+13.28%
$ 24.43 million $ 3.1 million
Mar 14, 2025 $ 0.0217
+23.08%
$ 21.67 million $ 6.77 million
Mar 13, 2025 $ 0.0176
+13.68%
$ 17.61 million $ 10.01 million
Mar 12, 2025 $ 0.0155
+15.15%
$ 15.49 million $ 5.26 million
Mar 11, 2025 $ 0.0134
+1.23%
$ 13.41 million $ 6.39 million
Mar 10, 2025 $ 0.0132
-13.92%
$ 13.25 million $ 4.47 million
Mar 9, 2025 $ 0.0154
-16.71%
$ 15.39 million $ 3.13 million
Mar 8, 2025 $ 0.0185
-10.75%
$ 18.47 million $ 2.72 million
Mar 7, 2025 $ 0.0207
-18.02%
$ 20.7 million $ 4.59 million
Mar 6, 2025 $ 0.0253
-11.14%
$ 25.25 million $ 3.06 million
Mar 5, 2025 $ 0.0284
-1.21%
$ 28.42 million $ 3.08 million
Mar 4, 2025 $ 0.0288
-9.85%
$ 28.76 million $ 6.27 million
Mar 3, 2025 $ 0.0319
-17.92%
$ 31.91 million $ 6.28 million
Mar 2, 2025 $ 0.0389
+24.98%
$ 38.87 million $ 4.97 million
Mar 1, 2025 $ 0.0311
-6.06%
$ 31.1 million $ 2.53 million
Feb 28, 2025 $ 0.0331
+2.11%
$ 33.11 million $ 4.78 million
Feb 27, 2025 $ 0.0324
-5.54%
$ 32.43 million $ 2.96 million
Feb 26, 2025 $ 0.0343
+0.83%
$ 34.33 million $ 4.09 million
Feb 25, 2025 $ 0.034
+8.19%
$ 34.05 million $ 6.41 million
Feb 24, 2025 $ 0.0315
-16.15%
$ 31.47 million $ 4.77 million
Feb 23, 2025 $ 0.0375
-8.54%
$ 37.53 million $ 2.43 million
Feb 22, 2025 $ 0.041
+15.75%
$ 41.02 million $ 3.62 million
Feb 21, 2025 $ 0.0354
+0.21%
$ 35.44 million $ 5.33 million
Feb 20, 2025 $ 0.0354
+25.90%
$ 35.37 million $ 5.09 million
Feb 19, 2025 $ 0.0281
-11.23%
$ 28.09 million $ 3.95 million
Feb 18, 2025 $ 0.0316
-23.20%
$ 31.64 million $ 4.61 million
Feb 17, 2025 $ 0.0412
+1.00%
$ 41.2 million $ 3.97 million
Feb 16, 2025 $ 0.0408
-5.38%
$ 40.79 million $ 2.9 million
Feb 15, 2025 $ 0.0431
-10.48%
$ 43.11 million $ 3.53 million
Feb 14, 2025 $ 0.0482
+10.25%
$ 48.18 million $ 4.97 million
Feb 13, 2025 $ 0.0437
-2.97%
$ 43.7 million $ 4.95 million
Feb 12, 2025 $ 0.045
+0.62%
$ 45.04 million $ 7.18 million
Feb 11, 2025 $ 0.0447
+10.32%
$ 44.74 million $ 6.4 million
Feb 10, 2025 $ 0.0406
+20.26%
$ 40.56 million $ 4.85 million
Feb 9, 2025 $ 0.0337
-8.45%
$ 33.72 million $ 4.32 million
Feb 8, 2025 $ 0.0368
+14.79%
$ 36.84 million $ 4.3 million
Feb 7, 2025 $ 0.0321
-7.75%
$ 32.09 million $ 5.54 million
Feb 6, 2025 $ 0.0348
-20.77%
$ 34.79 million $ 6.62 million
Feb 5, 2025 $ 0.0439
-12.45%
$ 43.91 million $ 6.15 million
Feb 4, 2025 $ 0.0501
-14.77%
$ 50.15 million $ 9.2 million
Feb 3, 2025 $ 0.0588
+21.99%
$ 58.83 million $ 21.15 million
Feb 2, 2025 $ 0.0482
-19.98%
$ 48.22 million $ 12.04 million
Feb 1, 2025 $ 0.0603
-13.95%
$ 60.28 million $ 7.21 million