GameSwift Historical Data

GSWIFT Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.285
-8.37%
$ 32.3 million $ 191,246
May 9, 2024 $ 0.311
+0.56%
$ 35.19 million $ 220,577
May 8, 2024 $ 0.309
+1.23%
$ 34.98 million $ 184,201
May 7, 2024 $ 0.305
+1.65%
$ 34.52 million $ 199,970
May 6, 2024 $ 0.3
-1.20%
$ 33.92 million $ 269,499
May 5, 2024 $ 0.304
+0.02%
$ 34.32 million $ 152,783
May 4, 2024 $ 0.304
-3.73%
$ 34.35 million $ 191,324
May 3, 2024 $ 0.316
+8.36%
$ 35.67 million $ 314,680
May 2, 2024 $ 0.292
+8.48%
$ 32.91 million $ 260,274
May 1, 2024 $ 0.268
-9.11%
$ 30.49 million $ 390,856
Apr 30, 2024 $ 0.294
-2.39%
$ 33.29 million $ 281,000
Apr 29, 2024 $ 0.302
-2.73%
$ 34.01 million $ 363,473
Apr 28, 2024 $ 0.31
-1.47%
$ 34.95 million $ 259,825
Apr 27, 2024 $ 0.315
-0.44%
$ 35.47 million $ 246,060
Apr 26, 2024 $ 0.316
-2.42%
$ 35.58 million $ 278,522
Apr 25, 2024 $ 0.324
-2.41%
$ 36.44 million $ 309,516
Apr 24, 2024 $ 0.332
-1.86%
$ 37.3 million $ 443,970
Apr 23, 2024 $ 0.338
-3.33%
$ 37.95 million $ 452,961
Apr 22, 2024 $ 0.35
-3.57%
$ 38.98 million $ 244,863
Apr 21, 2024 $ 0.363
-4.31%
$ 40.42 million $ 249,639
Apr 20, 2024 $ 0.379
+10.02%
$ 42.22 million $ 312,630
Apr 19, 2024 $ 0.345
+1.36%
$ 38.39 million $ 422,529
Apr 18, 2024 $ 0.34
-4.80%
$ 37.89 million $ 457,622
Apr 17, 2024 $ 0.357
+0.61%
$ 39.69 million $ 396,685
Apr 16, 2024 $ 0.355
-6.73%
$ 39.41 million $ 459,492
Apr 15, 2024 $ 0.381
-4.32%
$ 42.14 million $ 500,307
Apr 14, 2024 $ 0.398
+2.31%
$ 44.01 million $ 341,128
Apr 13, 2024 $ 0.388
-8.90%
$ 42.86 million $ 769,022
Apr 12, 2024 $ 0.426
-7.44%
$ 47 million $ 618,067
Apr 11, 2024 $ 0.46
-5.91%
$ 50.74 million $ 362,374
Apr 10, 2024 $ 0.489
-0.48%
$ 53.8 million $ 664,220
Apr 9, 2024 $ 0.492
-4.22%
$ 53.98 million $ 503,010
Apr 8, 2024 $ 0.513
-0.89%
$ 56.32 million $ 543,337
Apr 7, 2024 $ 0.518
+0.72%
$ 56.71 million $ 250,718
Apr 6, 2024 $ 0.514
-1.84%
$ 56.26 million $ 322,857
Apr 5, 2024 $ 0.524
-7.04%
$ 57.22 million $ 362,063
Apr 4, 2024 $ 0.563
+4.16%
$ 61.49 million $ 427,156
Apr 3, 2024 $ 0.541
-1.03%
$ 58.77 million $ 431,410
Apr 2, 2024 $ 0.546
-8.84%
$ 59.14 million $ 709,374
Apr 1, 2024 $ 0.599
-3.67%
$ 64.8 million $ 649,350
Mar 31, 2024 $ 0.622
+0.83%
$ 67.21 million $ 471,032
Mar 30, 2024 $ 0.617
-7.92%
$ 66.54 million $ 335,076
Mar 29, 2024 $ 0.67
-5.80%
$ 72.18 million $ 607,428
Mar 28, 2024 $ 0.711
+7.95%
$ 76.53 million $ 979,442
Mar 27, 2024 $ 0.659
-3.38%
$ 70.79 million $ 792,781
Mar 26, 2024 $ 0.682
+0.08%
$ 72.95 million $ 951,961
Mar 25, 2024 $ 0.682
+12.33%
$ 72.84 million $ 1.66 million
Mar 24, 2024 $ 0.607
+1.18%
$ 64.82 million $ 679,472
Mar 23, 2024 $ 0.6
-3.96%
$ 63.98 million $ 415,427
Mar 22, 2024 $ 0.625
-2.93%
$ 66.26 million $ 506,178