Game.com Historical Data

GTC Page 48
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.0213
+47.84%
$ 637,952 $ 38.64 million
Apr 6, 2019 $ 0.0144
-0.90%
$ 431,507 $ 4.08 million
Apr 5, 2019 $ 0.0146
+15.34%
$ 435,467 $ 6.64 million
Apr 4, 2019 $ 0.0126
+2.86%
$ 377,556 $ 3.71 million
Apr 3, 2019 $ 0.0123
-4.43%
$ 367,178 $ 6.48 million
Apr 2, 2019 $ 0.0129
+11.79%
$ 384,243 $ 7.33 million
Apr 1, 2019 $ 0.0115
+9.92%
$ 343,702 $ 2.8 million
Mar 31, 2019 $ 0.0105
-2.48%
$ 312,690 $ 1.04 million
Mar 30, 2019 $ 0.0107
+7.58%
$ 320,674 $ 2.28 million
Mar 29, 2019 $ 0.01
-1.96%
$ 298,914 $ 894,429
Mar 28, 2019 $ 0.0102
+0.20%
$ 304,896 $ 548,067
Mar 27, 2019 $ 0.0102
+4.80%
$ 304,228 $ 1.21 million
Mar 26, 2019 $ 0.00971
-3.21%
$ 290,266 $ 973,120
Mar 25, 2019 $ 0.01
-5.63%
$ 299,662 $ 1.97 million
Mar 24, 2019 $ 0.0106
-2.05%
$ 317,522 $ 1.7 million
Mar 23, 2019 $ 0.0108
-6.72%
$ 324,211 $ 2.43 million
Mar 22, 2019 $ 0.0116
+17.41%
$ 347,510 $ 8.39 million
Mar 21, 2019 $ 0.0099
+1.03%
$ 295,753 $ 1.88 million
Mar 20, 2019 $ 0.0098
+0.99%
$ 293,023 $ 754,165
Mar 19, 2019 $ 0.0097
+0.31%
$ 289,916 $ 524,827
Mar 18, 2019 $ 0.00967
-0.25%
$ 289,064 $ 387,125
Mar 17, 2019 $ 0.00968
-0.82%
$ 289,380 $ 418,371
Mar 16, 2019 $ 0.00977
+0.95%
$ 291,875 $ 739,385
Mar 15, 2019 $ 0.00967
-0.39%
$ 289,114 $ 542,184
Mar 14, 2019 $ 0.00967
+2.64%
$ 289,146 $ 1.66 million
Mar 13, 2019 $ 0.00946
+0.66%
$ 282,863 $ 640,009
Mar 12, 2019 $ 0.00939
+0.87%
$ 280,766 $ 778,070
Mar 11, 2019 $ 0.00931
-6.89%
$ 278,389 $ 936,015
Mar 10, 2019 $ 0.01
+0.02%
$ 300,334 $ 1.28 million
Mar 9, 2019 $ 0.01
+7.63%
$ 300,345 $ 2.48 million
Mar 8, 2019 $ 0.00934
+1.52%
$ 279,047 $ 3,152
Mar 7, 2019 $ 0.0092
-0.02%
$ 274,860 $ 293,161
Mar 6, 2019 $ 0.0092
-1.82%
$ 274,912 $ 312,160
Mar 5, 2019 $ 0.00937
+6.25%
$ 279,993 $ 472,940
Mar 4, 2019 $ 0.00882
-5.00%
$ 263,547 $ 693,291
Mar 3, 2019 $ 0.00928
+0.73%
$ 277,432 $ 208,577
Mar 2, 2019 $ 0.00922
-1.48%
$ 275,456 $ 326,421
Mar 1, 2019 $ 0.00937
+0.10%
$ 279,950 $ 269,868
Feb 28, 2019 $ 0.00936
+1.75%
$ 279,729 $ 434,588
Feb 27, 2019 $ 0.0092
-2.07%
$ 274,913 $ 360,832
Feb 26, 2019 $ 0.00942
-1.86%
$ 281,610 $ 518,001
Feb 25, 2019 $ 0.00944
+4.35%
$ 282,185 $ 14,784
Feb 24, 2019 $ 0.00904
-9.49%
$ 270,299 $ 3.2 million
Feb 23, 2019 $ 0.00994
+3.68%
$ 297,121 $ 1.01 million
Feb 22, 2019 $ 0.00959
+0.47%
$ 286,560 $ 351,125
Feb 21, 2019 $ 0.00954
-1.99%
$ 285,232 $ 478,821
Feb 20, 2019 $ 0.00974
+3.15%
$ 291,063 $ 986,467
Feb 19, 2019 $ 0.00944
-3.14%
$ 282,204 $ 1.82 million
Feb 18, 2019 $ 0.00975
+12.33%
$ 291,416 $ 2.13 million
Feb 17, 2019 $ 0.00868
-1.69%
$ 259,524 $ 648,026