Gametaverse Historical Data

GT Page 12
Download
Date Close Price change Market cap Trading volume
Apr 21, 1 AM $ 1.09
+7.88%
$ 125.92 million $ 899,664
Apr 21, 12 AM $ 1.01
-6.11%
$ 116.72 million $ 900,152
Apr 20, 11 PM $ 1.08
+2.17%
$ 124.78 million $ 900,520
Apr 20, 10 PM $ 0.985
-3.43%
$ 113.28 million $ 900,204
Apr 20, 9 PM $ 1.02
+0.00%
$ 117.3 million $ 899,453
Apr 20, 8 PM $ 1.04
+0.97%
$ 119.94 million $ 872,613
Apr 20, 7 PM $ 1.03
+0.10%
$ 118.8 million $ 874,913
Apr 20, 1 PM $ 1.5
-4.72%
$ 171.93 million $ 696,489
Apr 20, 12 PM $ 1.54
+4.19%
$ 177.1 million $ 642,199
Apr 20, 8 AM $ 1.44
+12.20%
$ 166.06 million $ 855,908
Apr 20, 7 AM $ 1.31
-0.91%
$ 150.76 million $ 701,825
Apr 20, 2 AM $ 1.64
+0.06%
$ 188.03 million $ 1.03 million
Apr 20, 1 AM $ 1.63
+26.51%
$ 187.68 million $ 1.03 million
Apr 20, 12 AM $ 1.29
+0.78%
$ 148.35 million $ 1.03 million
Apr 19, 11 PM $ 1.28
-2.29%
$ 147.2 million $ 1.03 million
Apr 19, 10 PM $ 1.31
+1.16%
$ 150.65 million $ 1.1 million
Apr 19, 9 PM $ 1.29
-17.25%
$ 148.93 million $ 1.11 million
Apr 19, 8 PM $ 1.5
+8.77%
$ 172.5 million $ 1.11 million
Apr 19, 7 PM $ 1.38
+7.90%
$ 158.59 million $ 1.11 million
Apr 19, 6 PM $ 1.27
-0.86%
$ 146.16 million $ 1.12 million
Apr 19, 5 PM $ 1.28
-0.47%
$ 147.31 million $ 1.13 million
Apr 19, 4 PM $ 1.33
+2.94%
$ 152.95 million $ 1.18 million
Apr 19, 12 PM $ 1.34
+14.24%
$ 154.1 million $ 1.32 million
Apr 19, 11 AM $ 1.13
-10.50%
$ 130.41 million $ 1.11 million
Apr 19, 10 AM $ 1.3
+2.13%
$ 149.04 million $ 1.12 million
Apr 19, 9 AM $ 1.22
+2.78%
$ 140.19 million $ 1.12 million
Apr 19, 8 AM $ 1.19
-7.56%
$ 136.39 million $ 1.12 million
Apr 19, 7 AM $ 1.28
-7.16%
$ 147.54 million $ 1.15 million
Apr 19, 6 AM $ 1.4
+9.72%
$ 161 million $ 820,028
Apr 19, 5 AM $ 1.27
-2.82%
$ 146.4 million $ 817,826
Apr 19, 4 AM $ 1.31
-5.76%
$ 150.65 million $ 817,925
Apr 19, 3 AM $ 1.39
-4.47%
$ 159.85 million $ 817,432
Apr 19, 2 AM $ 1.46
-0.14%
$ 167.32 million $ 817,325
Apr 19, 1 AM $ 1.46
-3.25%
$ 167.56 million $ 818,193
Apr 19, 12 AM $ 1.51
+3.93%
$ 173.19 million $ 1.59 million
Apr 18, 11 PM $ 1.45
-0.75%
$ 166.75 million $ 1.59 million
Apr 18, 10 PM $ 1.46
-2.60%
$ 168.01 million $ 1.53 million
Apr 18, 7 PM $ 1.56
+10.79%
$ 179.51 million $ 1.52 million
Apr 18, 6 PM $ 1.41
-7.30%
$ 162.03 million $ 1.5 million
Apr 18, 5 PM $ 1.46
+2.46%
$ 167.32 million $ 1.63 million
Apr 18, 4 PM $ 1.4
-17.40%
$ 161 million $ 1.55 million
Apr 18, 3 PM $ 1.7
+2.11%
$ 194.93 million $ 1.31 million
Apr 18, 2 PM $ 1.72
+1.00%
$ 197.46 million $ 1.32 million
Apr 18, 1 PM $ 1.74
-0.91%
$ 200.33 million $ 1.3 million
Apr 18, 12 PM $ 1.73
-6.87%
$ 199.41 million $ 1.35 million
Apr 18, 11 AM $ 1.86
-1.43%
$ 214.13 million $ 1.32 million
Apr 18, 10 AM $ 1.86
-3.83%
$ 213.67 million $ 1.32 million
Apr 18, 9 AM $ 1.93
+0.73%
$ 222.18 million $ 1.28 million
Apr 18, 8 AM $ 1.92
+3.68%
$ 220.57 million $ 1.28 million
Apr 18, 7 AM $ 1.85
-8.64%
$ 212.75 million $ 1.3 million