GAME by Virtuals Historical Data

GAME Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.0115
+7.33%
$ 11.42 million $ 5.08 million
Sep 25, 2025 $ 0.0112
-9.45%
$ 10.9 million $ 5.52 million
Sep 24, 2025 $ 0.0122
-2.82%
$ 12.33 million $ 3.95 million
Sep 23, 2025 $ 0.0125
-3.17%
$ 12.52 million $ 4.3 million
Sep 22, 2025 $ 0.0127
-8.70%
$ 12.93 million $ 5.72 million
Sep 21, 2025 $ 0.014
-4.82%
$ 13.91 million $ 2.27 million
Sep 20, 2025 $ 0.0149
-1.57%
$ 14.72 million $ 2.15 million
Sep 19, 2025 $ 0.0152
-11.19%
$ 15.12 million $ 3.78 million
Sep 18, 2025 $ 0.0172
+3.60%
$ 17.14 million $ 4.33 million
Sep 17, 2025 $ 0.0166
+10.47%
$ 16.56 million $ 4.58 million
Sep 16, 2025 $ 0.015
-2.08%
$ 15 million $ 4.46 million
Sep 15, 2025 $ 0.0153
-2.45%
$ 15.32 million $ 4.7 million
Sep 14, 2025 $ 0.0157
-11.27%
$ 15.69 million $ 3.15 million
Sep 13, 2025 $ 0.0176
-1.50%
$ 17.64 million $ 3.89 million
Sep 12, 2025 $ 0.0179
+0.32%
$ 18 million $ 6.36 million
Sep 11, 2025 $ 0.0179
-2.90%
$ 17.85 million $ 6.71 million
Sep 10, 2025 $ 0.0184
-0.78%
$ 18.38 million $ 5.76 million
Sep 9, 2025 $ 0.0185
+6.85%
$ 18.53 million $ 5.54 million
Sep 8, 2025 $ 0.0173
+5.80%
$ 17.34 million $ 4.49 million
Sep 7, 2025 $ 0.0164
+2.66%
$ 16.39 million $ 2.44 million
Sep 6, 2025 $ 0.0158
-1.56%
$ 15.77 million $ 2.34 million
Sep 5, 2025 $ 0.0157
+6.80%
$ 15.67 million $ 5.72 million
Sep 4, 2025 $ 0.0148
-11.98%
$ 14.67 million $ 4.21 million
Sep 3, 2025 $ 0.0167
+11.13%
$ 16.7 million $ 4.51 million
Sep 2, 2025 $ 0.0149
+0.10%
$ 15.04 million $ 5.65 million
Sep 1, 2025 $ 0.0149
-9.54%
$ 14.93 million $ 5.01 million
Aug 31, 2025 $ 0.0166
+2.44%
$ 16.5 million $ 3.35 million
Aug 30, 2025 $ 0.0162
-0.03%
$ 16.23 million $ 3.94 million
Aug 29, 2025 $ 0.0162
-17.22%
$ 16.23 million $ 6.73 million
Aug 28, 2025 $ 0.0196
+4.93%
$ 19.61 million $ 4.05 million
Aug 27, 2025 $ 0.0187
-3.77%
$ 18.69 million $ 4.7 million
Aug 26, 2025 $ 0.0194
+2.91%
$ 19.43 million $ 6.21 million
Aug 25, 2025 $ 0.019
-12.88%
$ 18.87 million $ 7.79 million
Aug 24, 2025 $ 0.0217
-7.46%
$ 21.83 million $ 6.29 million
Aug 23, 2025 $ 0.0236
-5.18%
$ 23.32 million $ 4.58 million
Aug 22, 2025 $ 0.0245
+11.77%
$ 25.01 million $ 7.3 million
Aug 21, 2025 $ 0.0216
-17.35%
$ 21.96 million $ 4.88 million
Aug 20, 2025 $ 0.0261
+4.81%
$ 26.1 million $ 5.53 million
Aug 19, 2025 $ 0.025
-9.04%
$ 24.85 million $ 5.85 million
Aug 18, 2025 $ 0.0275
-5.72%
$ 27.54 million $ 6.13 million
Aug 17, 2025 $ 0.0293
+16.35%
$ 29.32 million $ 3.69 million
Aug 16, 2025 $ 0.0252
+4.16%
$ 25.19 million $ 3.01 million
Aug 15, 2025 $ 0.0241
-3.18%
$ 24.1 million $ 5.08 million
Aug 14, 2025 $ 0.0249
-15.31%
$ 24.9 million $ 8.74 million
Aug 13, 2025 $ 0.0294
+0.59%
$ 29.4 million $ 8.17 million
Aug 12, 2025 $ 0.0292
+0.19%
$ 29.22 million $ 5.97 million
Aug 11, 2025 $ 0.0292
-11.10%
$ 29.24 million $ 5.84 million
Aug 10, 2025 $ 0.0329
-0.04%
$ 32.89 million $ 4.59 million
Aug 9, 2025 $ 0.0329
+16.32%
$ 32.82 million $ 3.53 million
Aug 8, 2025 $ 0.0283
+9.27%
$ 28.29 million $ 3.48 million