GameSwift Historical Data

GSWIFT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.644
-2.54%
$ 68.09 million $ 811,167
Mar 20, 2024 $ 0.662
+10.07%
$ 69.75 million $ 1.13 million
Mar 19, 2024 $ 0.601
-4.15%
$ 63.17 million $ 1.06 million
Mar 18, 2024 $ 0.628
-8.07%
$ 65.67 million $ 1.04 million
Mar 17, 2024 $ 0.682
+13.46%
$ 71.21 million $ 1.35 million
Mar 16, 2024 $ 0.601
-7.02%
$ 62.53 million $ 930,327
Mar 15, 2024 $ 0.646
+2.10%
$ 67.13 million $ 1.03 million
Mar 14, 2024 $ 0.633
-4.49%
$ 65.71 million $ 1.27 million
Mar 13, 2024 $ 0.663
-3.53%
$ 68.66 million $ 1.25 million
Mar 12, 2024 $ 0.686
-4.74%
$ 70.86 million $ 1.24 million
Mar 11, 2024 $ 0.72
-1.90%
$ 74.03 million $ 1.21 million
Mar 10, 2024 $ 0.734
+2.12%
$ 75.33 million $ 893,245
Mar 9, 2024 $ 0.718
+0.21%
$ 73.46 million $ 881,089
Mar 8, 2024 $ 0.716
-3.36%
$ 73.26 million $ 755,524
Mar 7, 2024 $ 0.743
-3.32%
$ 75.9 million $ 781,786
Mar 6, 2024 $ 0.768
+7.78%
$ 78.27 million $ 924,355
Mar 5, 2024 $ 0.714
-35.32%
$ 72.64 million $ 1.27 million
Mar 4, 2024 $ 1.1
+41.63%
$ 1.54 billion $ 3.39 million
Mar 3, 2024 $ 0.779
+4.42%
$ 1.09 billion $ 765,598
Mar 2, 2024 $ 0.747
-4.66%
$ 1.04 billion $ 1.05 million
Mar 1, 2024 $ 0.784
-24.36%
$ 1.1 billion $ 2.1 million
Feb 29, 2024 $ 1.04
-7.31%
$ 1.45 billion $ 2.62 million
Feb 28, 2024 $ 1.07
+72.90%
$ 1.49 billion $ 3.1 million
Feb 27, 2024 $ 0.617
+2.47%
$ 861.9 million $ 763,812
Feb 26, 2024 $ 0.603
-3.03%
$ 842.47 million $ 689,943
Feb 25, 2024 $ 0.621
+8.49%
$ 867.62 million $ 848,264
Feb 24, 2024 $ 0.573
-0.56%
$ 799.72 million $ 538,435
Feb 23, 2024 $ 0.576
-1.30%
$ 804.18 million $ 521,431
Feb 22, 2024 $ 0.583
-4.69%
$ 814.78 million $ 850,909
Feb 21, 2024 $ 0.61
-3.96%
$ 852.53 million $ 653,830
Feb 20, 2024 $ 0.636
-4.97%
$ 887.69 million $ 847,629
Feb 19, 2024 $ 0.668
+1.15%
$ 932.86 million $ 1.46 million
Feb 18, 2024 $ 0.659
+4.34%
$ 920.76 million $ 578,777
Feb 17, 2024 $ 0.632
+2.28%
$ 882.45 million $ 655,894
Feb 16, 2024 $ 0.618
+2.23%
$ 862.73 million $ 743,123
Feb 15, 2024 $ 0.604
-9.73%
$ 843.69 million $ 873,064
Feb 14, 2024 $ 0.669
+4.54%
$ 934.62 million $ 899,631
Feb 13, 2024 $ 0.641
-31.34%
$ 895.49 million $ 1.51 million
Feb 12, 2024 $ 0.934
+5.26%
$ 1.3 billion $ 2.51 million
Feb 11, 2024 $ 0.887
-2.77%
$ 1.24 billion $ 2.39 million
Feb 10, 2024 $ 0.912
+67.28%
$ 1.27 billion $ 2.41 million
Feb 9, 2024 $ 0.545
+7.40%
$ 761.78 million $ 615,976
Feb 8, 2024 $ 0.51
-2.21%
$ 712.23 million $ 396,471
Feb 7, 2024 $ 0.523
+0.44%
$ 731.05 million $ 467,486
Feb 6, 2024 $ 0.521
+4.23%
$ 727.85 million $ 570,360
Feb 5, 2024 $ 0.5
-0.64%
$ 698.3 million $ 384,844
Feb 4, 2024 $ 0.503
-0.63%
$ 702.13 million $ 288,302
Feb 3, 2024 $ 0.506
-1.99%
$ 706.55 million $ 467,308
Feb 2, 2024 $ 0.516
+8.30%
$ 720.87 million $ 818,113
Feb 1, 2024 $ 0.477
+0.59%
$ 665.6 million $ 716,890