GameSwift Historical Data

GSWIFT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.716
+14.07%
$ 1 billion $ 2.99 million
Dec 14, 2023 $ 0.628
+2.61%
$ 876.7 million $ 3.28 million
Dec 13, 2023 $ 0.612
+18.56%
$ 854.36 million $ 2.16 million
Dec 12, 2023 $ 0.517
+12.43%
$ 721.36 million $ 1.53 million
Dec 11, 2023 $ 0.459
-4.47%
$ 641.58 million $ 1.27 million
Dec 10, 2023 $ 0.481
-1.83%
$ 672.08 million $ 1.35 million
Dec 9, 2023 $ 0.49
+4.34%
$ 684.59 million $ 1.8 million
Dec 8, 2023 $ 0.47
+11.75%
$ 656.12 million $ 1.02 million
Dec 7, 2023 $ 0.419
-2.52%
$ 584.98 million $ 842,549
Dec 6, 2023 $ 0.429
-3.87%
$ 598.72 million $ 1.06 million
Dec 5, 2023 $ 0.446
-2.26%
$ 622.82 million $ 924,995
Dec 4, 2023 $ 0.455
+8.44%
$ 636.06 million $ 940,270
Dec 3, 2023 $ 0.42
+6.28%
$ 586.56 million $ 756,879
Dec 2, 2023 $ 0.393
-8.86%
$ 549.25 million $ 1.17 million
Dec 1, 2023 $ 0.432
+1.41%
$ 602.66 million $ 1.3 million
Nov 30, 2023 $ 0.427
+12.33%
$ 596.38 million $ 937,629
Nov 29, 2023 $ 0.377
-0.23%
$ 526.85 million $ 1.24 million
Nov 28, 2023 $ 0.378
+11.29%
$ 528.04 million $ 2.14 million
Nov 27, 2023 $ 0.34
-8.03%
$ 474.46 million $ 1.76 million
Nov 26, 2023 $ 0.369
+11.01%
$ 515.9 million $ 1.48 million
Nov 25, 2023 $ 0.335
-3.10%
$ 467.97 million $ 3.11 million
Nov 24, 2023 $ 0.34
+15.24%
$ 474.64 million $ 422,739
Nov 23, 2023 $ 0.295
+56.02%
$ 411.88 million $ 1.45 million
Nov 22, 2023 $ 0.189
+21.68%
$ 263.99 million $ 190,262
Nov 21, 2023 $ 0.155
-4.12%
$ 216.97 million $ 202,083
Nov 20, 2023 $ 0.162
+11.17%
$ 226.29 million $ 169,572
Nov 19, 2023 $ 0.146
-3.95%
$ 203.55 million $ 90,716
Nov 18, 2023 $ 0.152
+14.62%
$ 211.93 million $ 165,447
Nov 17, 2023 $ 0.132
+10.33%
$ 184.9 million $ 93,593
Nov 16, 2023 $ 0.12
-3.92%
$ 167.58 million $ 129,614
Nov 15, 2023 $ 0.125
+11.34%
$ 174.42 million $ 132,925
Nov 14, 2023 $ 0.112
-4.14%
$ 156.66 million $ 99,421
Nov 13, 2023 $ 0.118
+0.14%
$ 164.23 million $ 115,609
Nov 12, 2023 $ 0.117
-7.13%
$ 163.99 million $ 59,448
Nov 11, 2023 $ 0.126
-5.21%
$ 176.57 million $ 61,630
Nov 10, 2023 $ 0.133
-1.85%
$ 186.28 million $ 64,391
Nov 9, 2023 $ 0.136
+5.50%
$ 189.8 million $ 183,612
Nov 8, 2023 $ 0.129
+5.62%
$ 179.91 million $ 94,660
Nov 7, 2023 $ 0.118
+4.88%
$ 164.41 million $ 69,108
Nov 6, 2023 $ 0.112
+0.36%
$ 156.8 million $ 72,916
Nov 5, 2023 $ 0.111
-0.03%
$ 155.09 million $ 52,467
Nov 4, 2023 $ 0.111
+4.56%
$ 155.22 million $ 58,331
Nov 3, 2023 $ 0.105
+8.64%
$ 147.03 million $ 40,945
Nov 2, 2023 $ 0.0969
+2.44%
$ 135.37 million $ 49,769
Nov 1, 2023 $ 0.0946
+10.46%
$ 132.11 million $ 105,296
Oct 31, 2023 $ 0.0856
+11.22%
$ 119.56 million $ 40,786
Oct 30, 2023 $ 0.077
-0.66%
$ 107.48 million $ 26,389
Oct 29, 2023 $ 0.0775
+2.59%
$ 108.17 million $ 19,259
Oct 28, 2023 $ 0.0755
+4.95%
$ 105.46 million $ 18,191
Oct 27, 2023 $ 0.0719
-9.18%
$ 100.47 million $ 27,919