GameStop Coin Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
Apr 23, 1 PM $ 0.0106
+22.63%
$ 4.47 billion $ 253,321
Apr 23, 12 PM $ 0.00822
-5.62%
$ 3.45 billion $ 236,891
Apr 23, 11 AM $ 0.00886
+12.32%
$ 3.72 billion $ 250,319
Apr 23, 10 AM $ 0.0075
+2.57%
$ 3.15 billion $ 259,177
Apr 23, 9 AM $ 0.00739
+1.14%
$ 3.1 billion $ 262,653
Apr 23, 8 AM $ 0.00745
+4.23%
$ 3.13 billion $ 292,530
Apr 23, 7 AM $ 0.00678
-1.16%
$ 2.85 billion $ 299,739
Apr 23, 6 AM $ 0.00697
+6.54%
$ 2.93 billion $ 301,197
Apr 23, 5 AM $ 0.00653
+8.01%
$ 2.74 billion $ 321,921
Apr 23, 4 AM $ 0.00577
+3.80%
$ 2.42 billion $ 318,838
Apr 23, 3 AM $ 0.00564
+5.90%
$ 2.37 billion $ 308,172
Apr 23, 2 AM $ 0.00541
+14.61%
$ 2.27 billion $ 319,899
Apr 23, 1 AM $ 0.0044
-8.40%
$ 1.85 billion $ 288,793
Apr 23, 12 AM $ 0.00474
+6.44%
$ 1.99 billion $ 324,759
Apr 22, 11 PM $ 0.0043
+2.97%
$ 1.81 billion $ 312,055
Apr 22, 10 PM $ 0.00425
+4.34%
$ 1.78 billion $ 342,058
Apr 22, 7 PM $ 0.00302
+20.93%
$ 1.27 billion $ 247,585
Apr 22, 6 PM $ 0.00254
+18.16%
$ 1.07 billion $ 231,176
Apr 22, 5 PM $ 0.0022
+4.97%
$ 925.36 million $ 230,286
Apr 22, 4 PM $ 0.00214
+19.22%
$ 897 million $ 247,089
Apr 22, 3 PM $ 0.00182
-1.97%
$ 764.41 million $ 232,387
Apr 22, 2 PM $ 0.00189
+5.80%
$ 791.98 million $ 294,678
Apr 22, 1 PM $ 0.00181
+4.12%
$ 759.31 million $ 338,869
Apr 22, 12 PM $ 0.00177
+2.61%
$ 743.24 million $ 345,137
Apr 22, 11 AM $ 0.00176
+31.37%
$ 739.14 million $ 363,127
Apr 22, 10 AM $ 0.00135
+12.28%
$ 568.34 million $ 283,283
Apr 22, 9 AM $ 0.00119
-4.22%
$ 500.14 million $ 298,889
Apr 22, 8 AM $ 0.00119
-4.68%
$ 501.88 million $ 293,042
Apr 22, 7 AM $ 0.00119
-1.99%
$ 499.63 million $ 285,767
Apr 22, 6 AM $ 0.00124
+2.83%
$ 520.86 million $ 291,699
Apr 22, 5 AM $ 0.00115
-1.64%
$ 484.95 million $ 252,085
Apr 22, 4 AM $ 0.0012
+0.62%
$ 503.34 million $ 276,331
Apr 22, 3 AM $ 0.00117
+10.25%
$ 490.77 million $ 253,766
Apr 22, 2 AM $ 0.00101
+3.59%
$ 426.03 million $ 209,919
Apr 22, 1 AM $ 0.000989
+9.01%
$ 415.46 million $ 206,580
Apr 22, 12 AM $ 0.000922
+11.11%
$ 387.29 million $ 186,094
Apr 21, 11 PM $ 0.000837
+4.26%
$ 351.64 million $ 170,084
Apr 21, 10 PM $ 0.000793
+3.97%
$ 333.16 million $ 155,759
Apr 21, 9 PM $ 0.000769
+5.09%
$ 322.95 million $ 140,488
Apr 21, 8 PM $ 0.000749
+6.05%
$ 314.42 million $ 133,251
Apr 21, 7 PM $ 0.000691
+23.87%
$ 290.07 million $ 122,928
Apr 21, 6 PM $ 0.000529
+20.39%
$ 222.19 million $ 93,448
Apr 21, 5 PM $ 0.000423
+12.20%
$ 177.52 million $ 67,258
Apr 21, 4 PM $ 0.00036
+4.99%
$ 151.18 million $ 52,741
Apr 21, 3 PM $ 0.000327
+23.74%
$ 137.24 million $ 40,594
Apr 21, 9 AM $ 0.181
-2.78%
$ 75.96 billion $ 219,613
Apr 21, 8 AM $ 0.188
+14.12%
$ 79.09 billion $ 230,197
Apr 21, 7 AM $ 0.17
+4.38%
$ 71.22 billion $ 209,067
Apr 21, 6 AM $ 0.165
+0.70%
$ 69.22 billion $ 248,130
Apr 21, 5 AM $ 0.163
+13.67%
$ 68.66 billion $ 259,861