GameSwift Historical Data

GSWIFT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 0.0554
-1.45%
$ 77.32 million $ 32,623
Sep 16, 2023 $ 0.0562
+0.43%
$ 78.46 million $ 19,300
Sep 15, 2023 $ 0.0559
-6.46%
$ 78.11 million $ 72,778
Sep 14, 2023 $ 0.0598
-11.40%
$ 83.51 million $ 36,250
Sep 13, 2023 $ 0.0675
+0.49%
$ 94.25 million $ 17,755
Sep 12, 2023 $ 0.0672
-2.80%
$ 93.8 million $ 32,372
Sep 11, 2023 $ 0.0691
-6.44%
$ 96.51 million $ 30,634
Sep 10, 2023 $ 0.0739
-2.15%
$ 103.14 million $ 12,411
Sep 9, 2023 $ 0.0754
-0.11%
$ 105.3 million $ 19,607
Sep 8, 2023 $ 0.0755
+0.38%
$ 105.42 million $ 34,594
Sep 7, 2023 $ 0.0752
+0.78%
$ 105.01 million $ 24,036
Sep 6, 2023 $ 0.0746
-6.72%
$ 104.19 million $ 37,405
Sep 5, 2023 $ 0.08
-4.06%
$ 111.75 million $ 51,051
Sep 4, 2023 $ 0.0834
-1.59%
$ 116.52 million $ 27,178
Sep 3, 2023 $ 0.0848
-1.74%
$ 118.45 million $ 12,154
Sep 2, 2023 $ 0.0863
-0.72%
$ 120.5 million $ 14,681
Sep 1, 2023 $ 0.0869
-0.91%
$ 121.35 million $ 23,395
Aug 31, 2023 $ 0.0877
-2.16%
$ 122.49 million $ 1.2 million
Aug 30, 2023 $ 0.0901
-3.49%
$ 125.79 million $ 877,188
Aug 29, 2023 $ 0.0933
+5.36%
$ 130.34 million $ 653,793
Aug 28, 2023 $ 0.0886
+1.57%
$ 123.68 million $ 1.33 million
Aug 27, 2023 $ 0.0866
-0.95%
$ 120.88 million $ 1.85 million
Aug 26, 2023 $ 0.0867
+0.51%
$ 121.11 million $ 1.5 million
Aug 25, 2023 $ 0.0861
-4.39%
$ 120.27 million $ 1.58 million
Aug 24, 2023 $ 0.0893
-0.18%
$ 124.67 million $ 779,327
Aug 23, 2023 $ 0.0895
+2.11%
$ 124.94 million $ 841,780
Aug 22, 2023 $ 0.088
+0.92%
$ 122.87 million $ 1.1 million
Aug 21, 2023 $ 0.087
-11.32%
$ 121.51 million $ 1.35 million
Aug 20, 2023 $ 0.0988
-2.48%
$ 137.93 million $ 1.06 million
Aug 19, 2023 $ 0.103
-0.21%
$ 143.67 million $ 1.14 million
Aug 18, 2023 $ 0.0992
-3.89%
$ 138.58 million $ 1.23 million
Aug 17, 2023 $ 0.103
+5.69%
$ 143.98 million $ 933,004
Aug 16, 2023 $ 0.1
-14.37%
$ 140.28 million $ 3.41 million
Aug 15, 2023 $ 0.116
-10.97%
$ 162.07 million $ 2.53 million
Aug 14, 2023 $ 0.132
-2.08%
$ 183.8 million $ 2.98 million
Aug 13, 2023 $ 0.133
-4.27%
$ 185.67 million $ 3.42 million
Aug 12, 2023 $ 0.136
-4.91%
$ 190.01 million $ 996,836
Aug 11, 2023 $ 0.143
-2.63%
$ 199.72 million $ 670,492
Aug 10, 2023 $ 0.147
+0.94%
$ 205.04 million $ 431,502
Aug 9, 2023 $ 0.158
-5.66%
$ 220.24 million $ 4.22 million
Aug 8, 2023 $ 0.161
-1.77%
$ 225.04 million $ 7.72 million
Aug 7, 2023 $ 0.163
+4.74%
$ 227.31 million $ 9.29 million
Aug 6, 2023 $ 0.156
+11.17%
$ 217.38 million $ 19.2 million
Aug 5, 2023 $ 0.14
-4.96%
$ 195.39 million $ 3.02 million
Aug 4, 2023 $ 0.147
-7.30%
$ 205.59 million $ 2.61 million
Aug 3, 2023 $ 0.159
+10.91%
$ 221.77 million $ 4.38 million
Aug 2, 2023 $ 0.143
+0.68%
$ 200.08 million $ 4.2 million
Aug 1, 2023 $ 0.145
+18.18%
$ 201.94 million $ 5.45 million
Jul 31, 2023 $ 0.114
-13.40%
$ 158.86 million $ 5.19 million
Jul 30, 2023 $ 0.115
-16.76%
$ 161.12 million $ 6.7 million