GMETA Game Entertainment Metaverse Historical Data

GMETA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.0315
+0.64%
$ 14.17 million $ 264,203
Nov 26, 2023 $ 0.0314
+1.29%
$ 14.12 million $ 128,002
Nov 25, 2023 $ 0.031
-0.64%
$ 13.94 million $ 63,445
Nov 24, 2023 $ 0.031
-3.12%
$ 13.94 million $ 302,320
Nov 23, 2023 $ 0.032
+0.63%
$ 15.99 million $ 164,401
Nov 22, 2023 $ 0.0318
+2.91%
$ 15.89 million $ 350,457
Nov 21, 2023 $ 0.0311
+2.98%
$ 15.54 million $ 406,056
Nov 20, 2023 $ 0.0303
-5.02%
$ 15.14 million $ 266,566
Nov 19, 2023 $ 0.0319
-1.85%
$ 15.94 million $ 133,266
Nov 18, 2023 $ 0.0324
-0.31%
$ 16.19 million $ 131,574
Nov 17, 2023 $ 0.0324
+0.93%
$ 16.19 million $ 303,116
Nov 16, 2023 $ 0.0321
-8.55%
$ 16.04 million $ 333,396
Nov 15, 2023 $ 0.0354
-1.12%
$ 17.69 million $ 401,242
Nov 14, 2023 $ 0.0358
-6.28%
$ 17.89 million $ 426,714
Nov 13, 2023 $ 0.0382
-2.05%
$ 19.09 million $ 231,169
Nov 12, 2023 $ 0.0391
+0.26%
$ 19.44 million $ 123,998
Nov 11, 2023 $ 0.0393
-0.25%
$ 19.64 million $ 137,996
Nov 10, 2023 $ 0.0393
+4.24%
$ 39.29 million $ 334,017
Nov 9, 2023 $ 0.038
+1.60%
$ 37.99 million $ 757,333
Nov 8, 2023 $ 0.0374
+2.19%
$ 37.39 million $ 266,647
Nov 7, 2023 $ 0.0368
-6.43%
$ 36.79 million $ 292,616
Nov 6, 2023 $ 0.0392
-1.31%
$ 39.23 million $ 216,587
Nov 5, 2023 $ 0.0399
-2.01%
$ 39.93 million $ 221,426
Nov 4, 2023 $ 0.0408
+1.76%
$ 40.79 million $ 168,840
Nov 3, 2023 $ 0.0399
-3.81%
$ 39.85 million $ 327,102
Nov 2, 2023 $ 0.0414
+1.55%
$ 41.43 million $ 469,987
Nov 1, 2023 $ 0.0409
-0.14%
$ 40.88 million $ 446,778
Oct 31, 2023 $ 0.041
+4.22%
$ 41.02 million $ 279,794
Oct 30, 2023 $ 0.0396
+5.97%
$ 39.56 million $ 319,339
Oct 29, 2023 $ 0.0374
-0.08%
$ 37.43 million $ 138,000
Oct 28, 2023 $ 0.0376
-4.95%
$ 37.56 million $ 137,439
Oct 27, 2023 $ 0.0395
-20.22%
$ 39.5 million $ 267,036
Oct 26, 2023 $ 0.0498
-9.38%
$ 49.83 million $ 337,743
Oct 25, 2023 $ 0.0549
+3.94%
$ 54.9 million $ 480,616
Oct 24, 2023 $ 0.053
-24.69%
$ 52.95 million $ 1.41 million
Oct 23, 2023 $ 0.0701
+1.66%
$ 70.04 million $ 1.28 million
Oct 22, 2023 $ 0.0679
+51.16%
$ 67.85 million $ 279,168
Oct 21, 2023 $ 0.0448
+44.03%
$ 44.79 million $ 163,030
Oct 20, 2023 $ 0.0312
+14.51%
$ 31.19 million $ 398,675
Oct 19, 2023 $ 0.0272
+12.22%
$ 27.24 million $ 197,784
Oct 18, 2023 $ 0.0243
+21.96%
$ 24.27 million $ 122,727
Oct 17, 2023 $ 0.0128
-12.20%
$ 12.83 million $ 119,634
Oct 16, 2023 $ 0.0146
-22.91%
$ 14.61 million $ 380,451
Oct 15, 2023 $ 0.019
-34.05%
$ 18.95 million $ 74,679
Oct 14, 2023 $ 0.0289
-14.59%
$ 28.85 million $ 102,235
Oct 13, 2023 $ 0.034
-16.55%
$ 33.98 million $ 176,605
Oct 12, 2023 $ 0.0405
-25.52%
$ 40.54 million $ 270,312
Oct 11, 2023 $ 0.0544
-18.13%
$ 54.34 million $ 588,210
Oct 10, 2023 $ 0.0661
-13.47%
$ 66.09 million $ 424,765
Oct 9, 2023 $ 0.0759
-14.58%
$ 75.88 million $ 552,039