GameSwift Historical Data

GSWIFT Page 22
Download
Date Close Price change Market cap Trading volume
Sep 28, 2023 $0.0497
+4.45%
$69.41 million $313,872
Sep 27, 2023 $0.0476
+1.04%
$66.46 million $490,056
Sep 26, 2023 $0.0468
+1.31%
$65.35 million $77,520
Sep 25, 2023 $0.0462
-10.67%
$64.5 million $104,522
Sep 24, 2023 $0.0517
-1.16%
$72.21 million $14,667
Sep 23, 2023 $0.0523
+0.24%
$73.06 million $10,762
Sep 22, 2023 $0.0522
-4.84%
$72.89 million $18,519
Sep 21, 2023 $0.0549
-1.22%
$76.6 million $37,749
Sep 20, 2023 $0.0555
+3.02%
$77.55 million $26,100
Sep 19, 2023 $0.0539
+3.33%
$75.28 million $14,153
Sep 18, 2023 $0.0522
-5.87%
$72.87 million $27,228
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