GMETA Game Entertainment Metaverse Historical Data

GMETA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0087
-0.02%
$ 2.17 million $ 60,213
Jan 16, 2024 $ 0.0087
-2.23%
$ 2.17 million $ 78,022
Jan 15, 2024 $ 0.0089
-2.20%
$ 2.22 million $ 76,632
Jan 14, 2024 $ 0.0091
-1.17%
$ 2.27 million $ 53,695
Jan 13, 2024 $ 0.00921
-6.04%
$ 2.3 million $ 70,494
Jan 12, 2024 $ 0.0098
-1.08%
$ 2.44 million $ 172,049
Jan 11, 2024 $ 0.00991
-4.74%
$ 2.47 million $ 185,658
Jan 10, 2024 $ 0.0105
-7.08%
$ 2.62 million $ 241,209
Jan 9, 2024 $ 0.0112
-4.27%
$ 2.79 million $ 162,582
Jan 8, 2024 $ 0.0117
+1.47%
$ 2.92 million $ 151,598
Jan 7, 2024 $ 0.0115
-8.49%
$ 2.88 million $ 64,541
Jan 6, 2024 $ 0.0126
-3.02%
$ 3.14 million $ 50,991
Jan 5, 2024 $ 0.013
+1.50%
$ 3.24 million $ 153,293
Jan 4, 2024 $ 0.0128
-0.78%
$ 3.19 million $ 154,659
Jan 3, 2024 $ 0.013
+0.00%
$ 3.24 million $ 214,980
Jan 2, 2024 $ 0.013
-2.26%
$ 3.24 million $ 184,198
Jan 1, 2024 $ 0.0132
-0.02%
$ 3.29 million $ 82,083
Dec 31, 2023 $ 0.0132
-0.74%
$ 3.29 million $ 76,693
Dec 30, 2023 $ 0.0134
+1.52%
$ 3.34 million $ 78,109
Dec 29, 2023 $ 0.0131
-2.24%
$ 3.27 million $ 130,791
Dec 28, 2023 $ 0.0135
-2.17%
$ 3.37 million $ 98,202
Dec 27, 2023 $ 0.0138
-1.44%
$ 3.44 million $ 92,807
Dec 26, 2023 $ 0.014
-2.77%
$ 3.49 million $ 84,235
Dec 25, 2023 $ 0.0145
+0.00%
$ -- $ 2,220
Dec 24, 2023 $ 0.0145
+0.00%
$ 3.63 million $ 2,220
Dec 22, 2023 $ 0.0147
+23.30%
$ -- $ 123,133
Dec 21, 2023 $ 0.0119
+2.59%
$ 2.97 million $ 120,845
Dec 20, 2023 $ 0.0116
+0.00%
$ 2.89 million $ 119,528
Dec 19, 2023 $ 0.0116
+1.75%
$ 2.89 million $ 99,942
Dec 18, 2023 $ 0.0115
+0.00%
$ 2.87 million $ 116,121
Dec 17, 2023 $ 0.0115
-4.17%
$ 2.87 million $ 66,249
Dec 16, 2023 $ 0.012
-5.55%
$ 2.99 million $ 53,869
Dec 15, 2023 $ 0.0127
-6.98%
$ 3.17 million $ 95,154
Dec 14, 2023 $ 0.0136
-18.28%
$ 3.38 million $ 122,322
Dec 13, 2023 $ 0.0166
-0.28%
$ 4.14 million $ 77,077
Dec 12, 2023 $ 0.0166
-11.23%
$ 4.16 million $ 223,146
Dec 11, 2023 $ 0.0188
-7.16%
$ 4.68 million $ 8,404
Dec 10, 2023 $ 0.0202
-1.46%
$ 5.04 million $ 66,885
Dec 9, 2023 $ 0.0204
-1.45%
$ 5.09 million $ 110,644
Dec 8, 2023 $ 0.0208
-4.59%
$ 5.19 million $ 159,731
Dec 7, 2023 $ 0.0218
-8.79%
$ 5.44 million $ 190,584
Dec 6, 2023 $ 0.0238
-1.24%
$ 5.94 million $ 281,021
Dec 5, 2023 $ 0.0241
-4.37%
$ 6.02 million $ 354,561
Dec 4, 2023 $ 0.0254
-0.78%
$ 6.34 million $ 403,592
Dec 3, 2023 $ 0.0257
+0.00%
$ 6.42 million $ 119,752
Dec 2, 2023 $ 0.0258
-0.39%
$ 6.44 million $ 136,971
Dec 1, 2023 $ 0.0258
-7.53%
$ 6.44 million $ 253,740
Nov 30, 2023 $ 0.0279
-1.41%
$ 6.97 million $ 126,402
Nov 29, 2023 $ 0.0282
-2.42%
$ 7.04 million $ 201,795
Nov 28, 2023 $ 0.029
-7.64%
$ 13.04 million $ 244,890