GAME by Virtuals Historical Data

GAME Page 11
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.209
-16.64%
$ 208.54 million $ 39.6 million
Jan 15, 2025 $ 0.25
+28.31%
$ 250.17 million $ 46.63 million
Jan 14, 2025 $ 0.195
+26.05%
$ 194.98 million $ 45.52 million
Jan 13, 2025 $ 0.155
-12.75%
$ 154.71 million $ 19.28 million
Jan 12, 2025 $ 0.177
-17.53%
$ 177.38 million $ 4.88 million
Jan 11, 2025 $ 0.215
-8.06%
$ 215.11 million $ 9.32 million
Jan 10, 2025 $ 0.234
+12.04%
$ 233.97 million $ 12.65 million
Jan 9, 2025 $ 0.209
-18.00%
$ 208.82 million $ 10.17 million
Jan 8, 2025 $ 0.255
+12.96%
$ 254.69 million $ 15.23 million
Jan 7, 2025 $ 0.225
-2.61%
$ 225.47 million $ 16.89 million
Jan 6, 2025 $ 0.232
+10.67%
$ 231.8 million $ 15.1 million
Jan 5, 2025 $ 0.209
-22.13%
$ 209.46 million $ 10.68 million
Jan 4, 2025 $ 0.269
-2.07%
$ 268.97 million $ 9.06 million
Jan 3, 2025 $ 0.275
-5.73%
$ 274.72 million $ 17.71 million
Jan 2, 2025 $ 0.291
-19.78%
$ 291.4 million $ 17.78 million
Jan 1, 2025 $ 0.363
+3.22%
$ 363.24 million $ 10.12 million
Dec 31, 2024 $ 0.352
+35.58%
$ 351.93 million $ 11.26 million
Dec 30, 2024 $ 0.258
+2.72%
$ 258.42 million $ 10.49 million
Dec 29, 2024 $ 0.252
-15.28%
$ 251.57 million $ 12.49 million
Dec 28, 2024 $ 0.297
-11.33%
$ 297 million $ 14.6 million
Dec 27, 2024 $ 0.335
+11.04%
$ 334.68 million $ 13.54 million
Dec 26, 2024 $ 0.301
+17.97%
$ 301.42 million $ 10.25 million
Dec 25, 2024 $ 0.255
+4.04%
$ 255.04 million $ 5.52 million
Dec 24, 2024 $ 0.245
-3.90%
$ 244.85 million $ 7.83 million
Dec 23, 2024 $ 0.255
+63.83%
$ 254.75 million $ 11.86 million
Dec 22, 2024 $ 0.155
+15.36%
$ 155.49 million $ 2.9 million
Dec 21, 2024 $ 0.135
+4.48%
$ 134.79 million $ 5.6 million
Dec 20, 2024 $ 0.129
+34.76%
$ 129.01 million $ 5.3 million
Dec 19, 2024 $ 0.0957
-5.86%
$ 95.74 million $ 4.29 million
Dec 18, 2024 $ 0.102
+3.00%
$ 101.7 million $ 4.4 million
Dec 17, 2024 $ 0.0986
-13.41%
$ 98.58 million $ 2.91 million
Dec 16, 2024 $ 0.114
+19.73%
$ 114.16 million $ 6.67 million
Dec 15, 2024 $ 0.0956
+13.33%
$ 95.59 million $ 1.51 million
Dec 14, 2024 $ 0.0844
-1.27%
$ 84.35 million $ 1.77 million
Dec 13, 2024 $ 0.0854
+11.17%
$ 85.43 million $ 4.65 million
Dec 12, 2024 $ 0.075
+8.78%
$ 74.96 million $ 1.19 million
Dec 11, 2024 $ 0.0689
+46.58%
$ 68.91 million $ 1.82 million
Dec 10, 2024 $ 0.0468
+5.09%
$ 46.81 million $ 1.45 million
Dec 9, 2024 $ 0.0445
-16.04%
$ 44.54 million $ 1.36 million
Dec 8, 2024 $ 0.053
-5.14%
$ 52.98 million $ 6.6 million
Dec 7, 2024 $ 0.0554
+9.40%
$ 55.45 million $ 1.18 million
Dec 6, 2024 $ 0.0507
+17.16%
$ 50.65 million $ 1.63 million
Dec 5, 2024 $ 0.0435
+3.78%
$ 43.51 million $ 1.29 million
Dec 4, 2024 $ 0.0488
+1.28%
$ -- $ 2.87 million
Dec 3, 2024 $ 0.0481
+55.85%
$ 48.15 million $ 2.83 million
Dec 2, 2024 $ 0.0309
-23.18%
$ 30.89 million $ 2.64 million
Dec 1, 2024 $ 0.0403
-19.66%
$ 40.29 million $ 3.42 million
Nov 30, 2024 $ 0.0501
+16.30%
$ 50.15 million $ 7.26 million
Nov 29, 2024 $ 0.0431
+2.45%
$ 43.15 million $ 8.45 million
Nov 28, 2024 $ 0.0421
+134.03%
$ 42.1 million $ 5.68 million