GMETA Game Entertainment Metaverse Historical Data

GMETA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.089
-15.35%
$ 89.01 million $ 319,026
Oct 7, 2023 $ 0.106
-21.60%
$ 106.1 million $ 293,035
Oct 6, 2023 $ 0.135
-29.94%
$ 135.32 million $ 1.14 million
Oct 5, 2023 $ 0.193
-0.19%
$ 193.15 million $ 1.26 million
Oct 4, 2023 $ 0.195
+0.31%
$ 195.11 million $ 773,297
Oct 3, 2023 $ 0.194
-0.31%
$ 194.09 million $ 1.06 million
Oct 2, 2023 $ 0.194
+0.44%
$ 194.04 million $ 2.5 million
Oct 1, 2023 $ 0.194
-2.63%
$ 194.18 million $ 969,635
Sep 30, 2023 $ 0.2
-0.23%
$ 200.04 million $ 387,152
Sep 29, 2023 $ 0.201
-1.85%
$ 200.56 million $ 1.22 million
Sep 28, 2023 $ 0.203
+12.38%
$ 202.86 million $ 2 million
Sep 27, 2023 $ 0.181
-3.92%
$ 180.8 million $ 1.57 million
Sep 26, 2023 $ 0.188
-1.35%
$ 187.71 million $ 635,742
Sep 25, 2023 $ 0.191
-3.06%
$ 191.38 million $ 1.06 million
Sep 24, 2023 $ 0.198
-2.06%
$ 197.56 million $ 455,206
Sep 23, 2023 $ 0.201
-1.63%
$ 200.59 million $ 455,005
Sep 22, 2023 $ 0.205
-1.48%
$ 204.52 million $ 1.23 million
Sep 21, 2023 $ 0.208
-5.03%
$ 207.6 million $ 1.35 million
Sep 20, 2023 $ 0.219
-2.23%
$ 218.58 million $ 1.49 million
Sep 19, 2023 $ 0.224
-4.52%
$ 223.64 million $ 1.69 million
Sep 18, 2023 $ 0.233
-2.77%
$ 232.7 million $ 1.91 million
Sep 17, 2023 $ 0.238
-1.86%
$ 237.7 million $ 414,347
Sep 16, 2023 $ 0.242
-1.04%
$ 241.62 million $ 539,144
Sep 15, 2023 $ 0.245
-0.37%
$ 244.92 million $ 958,239
Sep 14, 2023 $ 0.247
-2.34%
$ 246.92 million $ 1.81 million
Sep 13, 2023 $ 0.253
-2.28%
$ 252.82 million $ 1.73 million
Sep 12, 2023 $ 0.258
-1.86%
$ 258.02 million $ 3.33 million
Sep 11, 2023 $ 0.264
-2.07%
$ 264.41 million $ 2.1 million
Sep 10, 2023 $ 0.27
-1.51%
$ 270.38 million $ 804,041
Sep 9, 2023 $ 0.275
-1.51%
$ 275.39 million $ 427,419
Sep 8, 2023 $ 0.281
-3.86%
$ 281.41 million $ 1.65 million
Sep 7, 2023 $ 0.292
-3.30%
$ 291.51 million $ 1.53 million
Sep 6, 2023 $ 0.302
-4.44%
$ 302.4 million $ 1.4 million
Sep 5, 2023 $ 0.315
-5.16%
$ 314.85 million $ 1.1 million
Sep 4, 2023 $ 0.33
-5.97%
$ 330.43 million $ 1.08 million
Download