GAME by Virtuals Historical Data

GAME Page 11
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.0701
-11.86%
$ 70.05 million $ 8.25 million
Jan 30, 2025 $ 0.0795
+13.52%
$ 79.49 million $ 5.53 million
Jan 29, 2025 $ 0.07
+7.41%
$ 70.02 million $ 6.07 million
Jan 28, 2025 $ 0.0652
-9.57%
$ 65.19 million $ 6.88 million
Jan 27, 2025 $ 0.0721
-3.22%
$ 72.1 million $ 12.77 million
Jan 26, 2025 $ 0.0745
-19.24%
$ 74.5 million $ 7.39 million
Jan 25, 2025 $ 0.0922
-12.16%
$ 92.25 million $ 7.62 million
Jan 24, 2025 $ 0.105
-7.35%
$ 105.04 million $ 7 million
Jan 23, 2025 $ 0.113
-2.59%
$ 113.37 million $ 27.47 million
Jan 22, 2025 $ 0.116
-15.84%
$ 116.39 million $ 51.8 million
Jan 21, 2025 $ 0.138
-3.02%
$ 138.27 million $ 22.22 million
Jan 20, 2025 $ 0.143
+19.92%
$ 142.57 million $ 53.11 million
Jan 19, 2025 $ 0.119
-28.42%
$ 119.13 million $ 64.13 million
Jan 18, 2025 $ 0.166
-10.79%
$ 166.33 million $ 44.66 million
Jan 17, 2025 $ 0.186
-10.60%
$ 186.45 million $ 45.24 million
Jan 16, 2025 $ 0.209
-16.64%
$ 208.54 million $ 39.6 million
Jan 15, 2025 $ 0.25
+28.31%
$ 250.17 million $ 46.63 million
Jan 14, 2025 $ 0.195
+26.05%
$ 194.98 million $ 45.52 million
Jan 13, 2025 $ 0.155
-12.75%
$ 154.71 million $ 19.28 million
Jan 12, 2025 $ 0.177
-17.53%
$ 177.38 million $ 4.88 million
Jan 11, 2025 $ 0.215
-8.06%
$ 215.11 million $ 9.32 million
Jan 10, 2025 $ 0.234
+12.04%
$ 233.97 million $ 12.65 million
Jan 9, 2025 $ 0.209
-18.00%
$ 208.82 million $ 10.17 million
Jan 8, 2025 $ 0.255
+12.96%
$ 254.69 million $ 15.23 million
Jan 7, 2025 $ 0.225
-2.61%
$ 225.47 million $ 16.89 million
Jan 6, 2025 $ 0.232
+10.67%
$ 231.8 million $ 15.1 million
Jan 5, 2025 $ 0.209
-22.13%
$ 209.46 million $ 10.68 million
Jan 4, 2025 $ 0.269
-2.07%
$ 268.97 million $ 9.06 million
Jan 3, 2025 $ 0.275
-5.73%
$ 274.72 million $ 17.71 million
Jan 2, 2025 $ 0.291
-19.78%
$ 291.4 million $ 17.78 million
Jan 1, 2025 $ 0.363
+3.22%
$ 363.24 million $ 10.12 million
Dec 31, 2024 $ 0.352
+35.58%
$ 351.93 million $ 11.26 million
Dec 30, 2024 $ 0.258
+2.72%
$ 258.42 million $ 10.49 million
Dec 29, 2024 $ 0.252
-15.28%
$ 251.57 million $ 12.49 million
Dec 28, 2024 $ 0.297
-11.33%
$ 297 million $ 14.6 million
Dec 27, 2024 $ 0.335
+11.04%
$ 334.68 million $ 13.54 million
Dec 26, 2024 $ 0.301
+17.97%
$ 301.42 million $ 10.25 million
Dec 25, 2024 $ 0.255
+4.04%
$ 255.04 million $ 5.52 million
Dec 24, 2024 $ 0.245
-3.90%
$ 244.85 million $ 7.83 million
Dec 23, 2024 $ 0.255
+63.83%
$ 254.75 million $ 11.86 million
Dec 22, 2024 $ 0.155
+15.36%
$ 155.49 million $ 2.9 million
Dec 21, 2024 $ 0.135
+4.48%
$ 134.79 million $ 5.6 million
Dec 20, 2024 $ 0.129
+34.76%
$ 129.01 million $ 5.3 million
Dec 19, 2024 $ 0.0957
-5.86%
$ 95.74 million $ 4.29 million
Dec 18, 2024 $ 0.102
+3.00%
$ 101.7 million $ 4.4 million
Dec 17, 2024 $ 0.0986
-13.41%
$ 98.58 million $ 2.91 million
Dec 16, 2024 $ 0.114
+19.73%
$ 114.16 million $ 6.67 million
Dec 15, 2024 $ 0.0956
+13.33%
$ 95.59 million $ 1.51 million
Dec 14, 2024 $ 0.0844
-1.27%
$ 84.35 million $ 1.77 million
Dec 13, 2024 $ 0.0854
+11.17%
$ 85.43 million $ 4.65 million