GameStop Coin Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 4 PM $0.0000584
+0.00%
$24.52 million $255,290
May 28, 3 PM $0.0000591
-1.60%
$24.81 million $289,285
May 28, 2 PM $0.0000611
+1.20%
$25.65 million $306,594
May 28, 1 PM $0.0000612
+0.69%
$25.71 million $287,929
May 28, 12 PM $0.0000584
-0.82%
$24.54 million $290,605
May 28, 11 AM $0.00006
+10.66%
$25.21 million $287,906
May 28, 10 AM $0.0000558
+0.28%
$23.43 million $264,730
May 28, 9 AM $0.0000573
-5.35%
$24.06 million $263,709
May 28, 8 AM $0.000062
+4.11%
$26.02 million $265,216
May 28, 7 AM $0.0000566
+1.82%
$23.76 million $252,792
May 28, 6 AM $0.0000538
+13.01%
$22.59 million $222,748
May 28, 5 AM $0.0000493
+2.43%
$20.7 million $213,871
May 28, 4 AM $0.0000456
-4.05%
$19.16 million $194,604
May 28, 3 AM $0.0000459
+12.64%
$19.27 million $181,252
May 28, 2 AM $0.0000411
+5.68%
$17.28 million $159,371
May 28, 1 AM $0.0000376
+10.79%
$15.8 million $148,301
May 28, 12 AM $0.0000343
+13.82%
$14.39 million $123,097
May 27, 11 PM $0.0000286
+23.78%
$12.02 million $100,350
May 27, 10 PM $0.0000219
+19.78%
$9.2 million $66,932
May 27, 9 PM $0.0000174
+9.41%
$7.3 million $48,599
May 27, 3 PM $0.00245
+1.15%
$1.03 billion $273,659
May 27, 2 PM $0.00247
+4.66%
$1.04 billion $271,643
May 27, 1 PM $0.00224
+5.05%
$942.6 million $280,711
May 27, 12 PM $0.00207
+0.78%
$868.63 million $279,795
May 27, 11 AM $0.00208
+3.44%
$873.94 million $291,810
May 27, 10 AM $0.00195
+2.84%
$819.17 million $296,902
May 27, 9 AM $0.00192
+7.65%
$806.61 million $297,551
May 27, 8 AM $0.00172
+13.83%
$722.91 million $285,073
May 27, 7 AM $0.00145
-0.18%
$609.42 million $247,085
May 27, 6 AM $0.00143
+14.01%
$599.36 million $261,158
May 27, 5 AM $0.00129
+11.53%
$541.31 million $253,191
May 27, 4 AM $0.00117
+3.63%
$492.98 million $246,035
May 27, 3 AM $0.00115
-0.51%
$480.91 million $282,476
May 27, 2 AM $0.0011
+3.06%
$461.61 million $292,274
May 27, 1 AM $0.00108
+7.47%
$453.71 million $289,958
May 27, 12 AM $0.000995
+10.38%
$417.85 million $294,380
May 26, 11 PM $0.000865
-2.85%
$363.2 million $296,302
May 26, 10 PM $0.000857
+11.34%
$359.76 million $303,234
May 26, 9 PM $0.000791
+7.90%
$332.32 million $313,319
May 26, 8 PM $0.000709
+13.16%
$297.83 million $311,957
May 26, 7 PM $0.000636
-0.59%
$267.18 million $297,439
May 26, 6 PM $0.000653
+5.86%
$274.31 million $301,100
May 26, 5 PM $0.000623
+15.01%
$261.75 million $304,339
May 26, 4 PM $0.000553
+3.17%
$232.15 million $279,662
May 26, 3 PM $0.000514
+0.64%
$215.89 million $295,013
May 26, 2 PM $0.000522
+9.45%
$219.35 million $285,369
May 26, 1 PM $0.000484
+5.01%
$203.1 million $300,279
May 26, 12 PM $0.000446
+5.02%
$187.33 million $306,216
May 26, 11 AM $0.000418
+9.03%
$175.38 million $322,373
May 26, 10 AM $0.000389
+10.56%
$163.41 million $336,395