GMETA Game Entertainment Metaverse Historical Data

GMETA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0036
-1.57%
$ 898,067 $ 79
Mar 6, 2024 $ 0.00366
+0.05%
$ 912,427 $ 2,805
Mar 5, 2024 $ 0.00366
-8.25%
$ 912,002 $ 2,890
Mar 4, 2024 $ 0.00399
-2.71%
$ 995,107 $ 2,294
Mar 3, 2024 $ 0.0041
-2.38%
$ 1.02 million $ 40
Mar 2, 2024 $ 0.0042
-2.33%
$ 1.05 million $ 31
Mar 1, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 65
Feb 29, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 93
Feb 28, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 124
Feb 27, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 105
Feb 26, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 76
Feb 25, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 28
Feb 24, 2024 $ 0.0043
+0.00%
$ 1.07 million $ 28
Feb 23, 2024 $ 0.0043
-2.27%
$ 1.07 million $ 53
Feb 22, 2024 $ 0.0044
-2.22%
$ 1.1 million $ 55
Feb 21, 2024 $ 0.0045
+2.27%
$ 1.12 million $ 54
Feb 20, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 69
Feb 19, 2024 $ 0.0044
-2.22%
$ 1.1 million $ 39
Feb 18, 2024 $ 0.0045
+0.00%
$ 1.12 million $ 29
Feb 17, 2024 $ 0.0045
+2.27%
$ 1.12 million $ 33
Feb 16, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 42
Feb 15, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 50
Feb 14, 2024 $ 0.0044
-2.22%
$ 1.1 million $ 55
Feb 13, 2024 $ 0.0045
+2.27%
$ 1.12 million $ 51
Feb 12, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 54
Feb 11, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 30
Feb 10, 2024 $ 0.0044
+0.00%
$ 1.1 million $ 27
Feb 9, 2024 $ 0.0044
-2.22%
$ 1.1 million $ 66
Feb 8, 2024 $ 0.0045
+0.00%
$ 1.12 million $ 41
Feb 7, 2024 $ 0.0045
+0.00%
$ 1.12 million $ 35
Feb 6, 2024 $ 0.0045
-2.17%
$ 1.12 million $ 26
Feb 5, 2024 $ 0.0046
+2.22%
$ 1.15 million $ 32
Feb 4, 2024 $ 0.0045
+0.00%
$ 1.12 million $ 20
Feb 3, 2024 $ 0.0045
-2.17%
$ 1.12 million $ 17
Feb 2, 2024 $ 0.0046
+0.00%
$ 1.15 million $ 38
Feb 1, 2024 $ 0.0046
+0.00%
$ 1.15 million $ 49
Jan 31, 2024 $ 0.0046
+0.00%
$ 1.15 million $ 56
Jan 30, 2024 $ 0.0046
+0.00%
$ 1.15 million $ 53
Jan 29, 2024 $ 0.0046
-2.13%
$ 1.15 million $ 46
Jan 28, 2024 $ 0.0047
+0.00%
$ 1.17 million $ 33
Jan 27, 2024 $ 0.0047
+0.00%
$ 1.17 million $ 22
Jan 26, 2024 $ 0.0047
+0.00%
$ 1.17 million $ 57
Jan 25, 2024 $ 0.0047
+0.00%
$ 1.17 million $ 35
Jan 24, 2024 $ 0.0048
-2.04%
$ 1.2 million $ 50
Jan 23, 2024 $ 0.0049
+2.08%
$ 1.22 million $ 67
Jan 22, 2024 $ 0.0048
+0.00%
$ 1.2 million $ 75
Jan 21, 2024 $ 0.0048
-2.04%
$ 1.2 million $ 21
Jan 20, 2024 $ 0.0049
-4.83%
$ 1.22 million $ 14
Jan 19, 2024 $ 0.00515
-33.26%
$ 1.28 million $ 17,685
Jan 18, 2024 $ 0.00771
-11.33%
$ 1.92 million $ 83,653