Gametaverse Historical Data

GT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 26, 1 AM $ 0.195
+3.17%
$ 22.43 million $ 549,610
Apr 26, 12 AM $ 0.189
+0.00%
$ 21.73 million $ 549,708
Apr 25, 11 PM $ 0.189
-3.08%
$ 21.73 million $ 549,435
Apr 25, 10 PM $ 0.202
+0.50%
$ 23.23 million $ 549,644
Apr 25, 9 PM $ 0.201
-3.37%
$ 23.11 million $ 548,385
Apr 25, 8 PM $ 0.217
-9.58%
$ 24.95 million $ 550,236
Apr 25, 7 PM $ 0.25
+1.21%
$ 28.75 million $ 547,687
Apr 25, 1 PM $ 0.253
+0.40%
$ 29.09 million $ 547,471
Apr 25, 12 PM $ 0.252
-12.50%
$ 28.98 million $ 545,315
Apr 25, 11 AM $ 0.296
+2.42%
$ 34.04 million $ 240,315
Apr 25, 10 AM $ 0.298
+2.41%
$ 34.27 million $ 599,445
Apr 25, 9 AM $ 0.291
-5.52%
$ 33.47 million $ 620,160
Apr 25, 8 AM $ 0.308
+25.20%
$ 35.42 million $ 618,099
Apr 25, 7 AM $ 0.246
-8.21%
$ 28.29 million $ 417,383
Apr 25, 6 AM $ 0.268
+2.29%
$ 30.82 million $ 417,688
Apr 25, 5 AM $ 0.26
-3.70%
$ 29.9 million $ 419,013
Apr 25, 4 AM $ 0.27
-5.26%
$ 31.05 million $ 420,196
Apr 25, 2 AM $ 0.291
+0.34%
$ 33.47 million $ 421,977
Apr 25, 1 AM $ 0.294
+4.26%
$ 33.81 million $ 423,328
Apr 24, 11 PM $ 0.288
+2.49%
$ 33.12 million $ 424,613
Apr 24, 10 PM $ 0.281
+9.34%
$ 32.31 million $ 425,443
Apr 24, 9 PM $ 0.257
-5.17%
$ 29.55 million $ 462,076
Apr 24, 8 PM $ 0.271
+6.69%
$ 31.16 million $ 481,953
Apr 24, 7 PM $ 0.254
-0.39%
$ 29.21 million $ 496,755
Apr 24, 6 PM $ 0.255
+1.59%
$ 29.32 million $ 533,040
Apr 24, 5 PM $ 0.244
-7.58%
$ 28.06 million $ 534,372
Apr 24, 4 PM $ 0.27
-12.90%
$ 31.05 million $ 540,501
Apr 24, 3 PM $ 0.323
-6.65%
$ 37.15 million $ 666,937
Apr 24, 2 PM $ 0.325
-7.41%
$ 37.38 million $ 670,477
Apr 24, 1 PM $ 0.351
-7.87%
$ 40.37 million $ 676,279
Apr 24, 12 PM $ 0.381
-0.78%
$ 43.81 million $ 686,199
Apr 24, 11 AM $ 0.384
+5.49%
$ 44.16 million $ 708,670
Apr 24, 10 AM $ 0.406
-12.88%
$ 46.69 million $ 387,703
Apr 24, 9 AM $ 0.451
+6.12%
$ 51.87 million $ 675,789
Apr 24, 8 AM $ 0.425
-5.56%
$ 48.88 million $ 687,085
Apr 24, 7 AM $ 0.45
+0.00%
$ 51.75 million $ 696,235
Apr 24, 5 AM $ 0.452
+0.44%
$ 51.98 million $ 730,725
Apr 24, 3 AM $ 0.466
+0.00%
$ 53.59 million $ 728,955
Apr 24, 2 AM $ 0.489
-0.20%
$ 56.23 million $ 728,664
Apr 23, 10 PM $ 0.514
-7.89%
$ 59.11 million $ 697,848
Apr 23, 9 PM $ 0.574
-8.89%
$ 66.01 million $ 689,136
Apr 23, 8 PM $ 0.63
+7.14%
$ 72.45 million $ 666,514
Apr 23, 7 PM $ 0.588
-1.84%
$ 67.62 million $ 651,404
Apr 23, 6 PM $ 0.599
+0.84%
$ 68.89 million $ 615,253
Apr 23, 5 PM $ 0.594
+19.52%
$ 68.31 million $ 610,336
Apr 23, 4 PM $ 0.494
-0.60%
$ 56.81 million $ 611,217
Apr 23, 3 PM $ 0.502
-12.54%
$ 57.73 million $ 594,770
Apr 23, 2 PM $ 0.574
-11.42%
$ 66.01 million $ 593,609
Apr 23, 11 AM $ 0.687
+3.15%
$ 79 million $ 575,069
Apr 23, 10 AM $ 0.664
+10.67%
$ 76.36 million $ 539,369