GAME by Virtuals Historical Data

GAME Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.0509
-4.55%
$ 50.93 million $ 9.7 million
May 10, 2025 $ 0.0534
+10.84%
$ 53.36 million $ 8.82 million
May 9, 2025 $ 0.0481
-16.04%
$ 48.13 million $ 13.24 million
May 8, 2025 $ 0.0573
+61.93%
$ 57.33 million $ 11.3 million
May 7, 2025 $ 0.0354
-1.23%
$ 35.41 million $ 5.99 million
May 6, 2025 $ 0.0359
-15.14%
$ 35.85 million $ 5.97 million
May 5, 2025 $ 0.0422
+4.73%
$ 42.24 million $ 5.74 million
May 4, 2025 $ 0.0403
-9.62%
$ 40.34 million $ 4.1 million
May 3, 2025 $ 0.0446
-0.97%
$ 44.64 million $ 5.25 million
May 2, 2025 $ 0.0452
-8.07%
$ 45.18 million $ 8.16 million
May 1, 2025 $ 0.0503
-12.13%
$ 49.13 million $ 8.69 million
Apr 30, 2025 $ 0.0574
+10.73%
$ 57.45 million $ 7 million
Apr 29, 2025 $ 0.052
-18.06%
$ 51.97 million $ 3 million
Apr 28, 2025 $ 0.0634
+32.84%
$ 63.42 million $ 7.63 million
Apr 27, 2025 $ 0.0477
-1.54%
$ 47.74 million $ 4.83 million
Apr 26, 2025 $ 0.0484
+15.58%
$ 48.44 million $ 5.96 million
Apr 25, 2025 $ 0.0422
+47.75%
$ 42.22 million $ 8.33 million
Apr 24, 2025 $ 0.0286
+9.39%
$ 28.57 million $ 5.91 million
Apr 23, 2025 $ 0.0261
+28.17%
$ 26.13 million $ 6.73 million
Apr 22, 2025 $ 0.0204
+24.68%
$ 20.39 million $ 7.99 million
Apr 21, 2025 $ 0.0163
+2.63%
$ 16.29 million $ 5.82 million
Apr 20, 2025 $ 0.0159
-5.30%
$ 15.87 million $ 3.31 million
Apr 19, 2025 $ 0.0168
-4.99%
$ 16.76 million $ 3.27 million
Apr 18, 2025 $ 0.0176
+9.65%
$ 17.64 million $ 2.8 million
Apr 17, 2025 $ 0.0161
-2.16%
$ 16.09 million $ 4.37 million
Apr 16, 2025 $ 0.0164
-5.06%
$ 16.44 million $ 5.49 million
Apr 15, 2025 $ 0.0173
-2.17%
$ 17.33 million $ 4.95 million
Apr 14, 2025 $ 0.0177
+6.41%
$ 17.71 million $ 4.67 million
Apr 13, 2025 $ 0.0166
-25.18%
$ 16.62 million $ 4.37 million
Apr 12, 2025 $ 0.0222
+34.40%
$ 22.22 million $ 3.69 million
Apr 11, 2025 $ 0.0165
+41.34%
$ 16.53 million $ 5.06 million
Apr 10, 2025 $ 0.0117
-0.83%
$ 11.7 million $ 5.61 million
Apr 9, 2025 $ 0.0118
+4.63%
$ 11.79 million $ 8.7 million
Apr 8, 2025 $ 0.0113
-2.50%
$ 11.27 million $ 6.39 million
Apr 7, 2025 $ 0.0128
+23.54%
$ 12.77 million $ 11.8 million
Apr 6, 2025 $ 0.0103
-17.19%
$ 10.34 million $ 4.77 million
Apr 5, 2025 $ 0.0125
-1.43%
$ 12.48 million $ 2.64 million
Apr 4, 2025 $ 0.0127
-6.58%
$ 12.66 million $ 7.34 million
Apr 3, 2025 $ 0.0135
+3.16%
$ 13.55 million $ 5.8 million
Apr 2, 2025 $ 0.0131
-8.85%
$ 13.13 million $ 5.2 million
Apr 1, 2025 $ 0.0144
-11.56%
$ 14.41 million $ 4.85 million
Mar 31, 2025 $ 0.0163
-4.12%
$ 16.3 million $ 4.68 million
Mar 30, 2025 $ 0.017
-0.07%
$ 17 million $ 3.07 million
Mar 29, 2025 $ 0.017
-7.72%
$ 17 million $ 2.02 million
Mar 28, 2025 $ 0.0184
-16.92%
$ 18.42 million $ 5.76 million
Mar 27, 2025 $ 0.0222
-1.18%
$ 22.17 million $ 6.82 million
Mar 26, 2025 $ 0.0224
-15.05%
$ 22.44 million $ 7.39 million
Mar 25, 2025 $ 0.0264
-4.03%
$ 26.41 million $ 4.82 million
Mar 24, 2025 $ 0.0275
+9.87%
$ 27.48 million $ 4.82 million
Mar 23, 2025 $ 0.025
+5.35%
$ 24.99 million $ 5.61 million