GameSwift Historical Data

GSWIFT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0749
+14.48%
$ 31.61 million $ 466,024
Jan 14, 2025 $ 0.0654
+4.78%
$ 27.61 million $ 309,040
Jan 13, 2025 $ 0.0624
-7.07%
$ 26.35 million $ 206,849
Jan 12, 2025 $ 0.0672
-5.04%
$ 28.38 million $ 759,935
Jan 11, 2025 $ 0.0708
+1.71%
$ 29.87 million $ 319,244
Jan 10, 2025 $ 0.0696
+7.77%
$ 29.39 million $ 547,014
Jan 9, 2025 $ 0.0643
-3.72%
$ 27.13 million $ 414,214
Jan 8, 2025 $ 0.0668
-9.23%
$ 28.19 million $ 423,606
Jan 7, 2025 $ 0.0736
-10.91%
$ 31.05 million $ 424,071
Jan 6, 2025 $ 0.0826
+2.93%
$ 34.87 million $ 394,069
Jan 5, 2025 $ 0.0803
-5.52%
$ 33.9 million $ 334,800
Jan 4, 2025 $ 0.085
-6.06%
$ 35.86 million $ 585,239
Jan 3, 2025 $ 0.0904
+16.77%
$ 38.16 million $ 451,005
Jan 2, 2025 $ 0.0774
+0.28%
$ 32.69 million $ 692,335
Jan 1, 2025 $ 0.0773
+26.08%
$ 32.61 million $ 669,047
Dec 31, 2024 $ 0.0612
-4.57%
$ 25.84 million $ 326,865
Dec 30, 2024 $ 0.0642
-5.27%
$ 27.1 million $ 515,091
Dec 29, 2024 $ 0.068
-9.90%
$ 28.68 million $ 694,231
Dec 28, 2024 $ 0.0755
-1.29%
$ 31.84 million $ 489,763
Dec 27, 2024 $ 0.0765
-0.72%
$ 32.26 million $ 568,267
Dec 26, 2024 $ 0.077
-7.26%
$ 32.45 million $ 453,770
Dec 25, 2024 $ 0.0831
-5.46%
$ 35.05 million $ 477,531
Dec 24, 2024 $ 0.0878
+1.32%
$ 37.01 million $ 615,215
Dec 23, 2024 $ 0.0866
-2.72%
$ 36.54 million $ 649,840
Dec 22, 2024 $ 0.089
-1.98%
$ 37.51 million $ 587,584
Dec 21, 2024 $ 0.091
-3.68%
$ 38.02 million $ 866,210
Dec 20, 2024 $ 0.0944
+6.97%
$ 39.43 million $ 730,241
Dec 19, 2024 $ 0.0883
-3.44%
$ 36.88 million $ 848,254
Dec 18, 2024 $ 0.0914
-8.23%
$ 38.19 million $ 897,264
Dec 17, 2024 $ 0.0998
-16.94%
$ 41.69 million $ 951,295
Dec 16, 2024 $ 0.12
-4.64%
$ 50.16 million $ 702,658
Dec 15, 2024 $ 0.126
-0.38%
$ 52.56 million $ 906,385
Dec 14, 2024 $ 0.126
-6.91%
$ 52.71 million $ 678,272
Dec 13, 2024 $ 0.136
+0.16%
$ 56.67 million $ 611,957
Dec 12, 2024 $ 0.136
-4.86%
$ 56.6 million $ 835,225
Dec 11, 2024 $ 0.142
+9.78%
$ 59.49 million $ 856,809
Dec 10, 2024 $ 0.13
+0.07%
$ 54.18 million $ 1.04 million
Dec 9, 2024 $ 0.129
-15.55%
$ 53.83 million $ 1.13 million
Dec 8, 2024 $ 0.152
+8.96%
$ 63.52 million $ 1.13 million
Dec 7, 2024 $ 0.139
+0.17%
$ 58.09 million $ 522,588
Dec 6, 2024 $ 0.139
-0.20%
$ 58.22 million $ 872,420
Dec 5, 2024 $ 0.14
-12.71%
$ 58.32 million $ 1.42 million
Dec 4, 2024 $ 0.16
+3.71%
$ 66.73 million $ 1.9 million
Dec 3, 2024 $ 0.154
+38.63%
$ 64.43 million $ 2.09 million
Dec 2, 2024 $ 0.111
+0.80%
$ 46.47 million $ 1.06 million
Dec 1, 2024 $ 0.111
-7.59%
$ 46.17 million $ 1 million
Nov 30, 2024 $ 0.119
+2.81%
$ 49.87 million $ 1.4 million
Nov 29, 2024 $ 0.116
+32.22%
$ 48.57 million $ 3.36 million
Nov 28, 2024 $ 0.088
+12.15%
$ 36.76 million $ 1.65 million
Nov 27, 2024 $ 0.0787
+32.40%
$ 32.85 million $ 716,810