GameSwift Historical Data

GSWIFT Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2024 $ 0.0596
-6.63%
$ 24.91 million $ 366,715
Nov 25, 2024 $ 0.0638
+6.88%
$ 26.66 million $ 599,423
Nov 24, 2024 $ 0.0599
+20.73%
$ 25.01 million $ 681,020
Nov 23, 2024 $ 0.0496
+5.08%
$ 20.72 million $ 317,175
Nov 22, 2024 $ 0.0471
-3.00%
$ 19.67 million $ 317,885
Nov 21, 2024 $ 0.0486
+4.35%
$ 20.28 million $ 332,630
Nov 20, 2024 $ 0.0465
-1.33%
$ 19.44 million $ 282,975
Nov 19, 2024 $ 0.0472
-3.24%
$ 19.73 million $ 308,749
Nov 18, 2024 $ 0.0489
+3.19%
$ 20.44 million $ 516,198
Nov 17, 2024 $ 0.0474
-9.42%
$ 19.81 million $ 239,605
Nov 16, 2024 $ 0.0522
+8.36%
$ 21.68 million $ 386,149
Nov 15, 2024 $ 0.0482
+0.06%
$ 20.01 million $ 264,477
Nov 14, 2024 $ 0.0481
-4.84%
$ 19.96 million $ 320,791
Nov 13, 2024 $ 0.0498
-0.79%
$ 20.7 million $ 474,472
Nov 12, 2024 $ 0.0502
+3.04%
$ 20.84 million $ 519,667
Nov 11, 2024 $ 0.0487
-1.10%
$ 20.23 million $ 620,431
Nov 10, 2024 $ 0.0493
-2.60%
$ 20.46 million $ 324,332
Nov 9, 2024 $ 0.0506
-4.59%
$ 20.89 million $ 297,390
Nov 8, 2024 $ 0.053
-1.68%
$ 21.9 million $ 108,458
Nov 7, 2024 $ 0.0535
+2.72%
$ 22.09 million $ 250,960
Nov 6, 2024 $ 0.052
+6.80%
$ 21.5 million $ 349,366
Nov 5, 2024 $ 0.0487
+3.37%
$ 20.13 million $ 570,818
Nov 4, 2024 $ 0.0481
-3.61%
$ 19.89 million $ 186,267
Nov 3, 2024 $ 0.0499
-5.38%
$ 20.64 million $ 222,474
Nov 2, 2024 $ 0.0528
+6.84%
$ 20.11 million $ 202,899
Nov 1, 2024 $ 0.0494
-4.31%
$ 18.82 million $ 280,258
Oct 31, 2024 $ 0.0516
-10.60%
$ 19.67 million $ 564,252
Oct 30, 2024 $ 0.0578
+8.15%
$ 22 million $ 474,753
Oct 29, 2024 $ 0.0534
+7.15%
$ 20.33 million $ 453,480
Oct 28, 2024 $ 0.0498
-4.55%
$ 18.98 million $ 556,488
Oct 27, 2024 $ 0.0519
-4.66%
$ 19.75 million $ 270,964
Oct 26, 2024 $ 0.0544
-3.30%
$ 20.72 million $ 166,973
Oct 25, 2024 $ 0.0562
-1.70%
$ 21.42 million $ 230,129
Oct 24, 2024 $ 0.0579
-0.61%
$ 22.04 million $ 215,309
Oct 23, 2024 $ 0.0582
-8.06%
$ 22.18 million $ 300,789
Oct 22, 2024 $ 0.0633
+1.85%
$ 24.13 million $ 381,220
Oct 21, 2024 $ 0.0622
+0.90%
$ 23.69 million $ 216,705