GAME by Virtuals Historical Data

GAME Page 9
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.0422
+47.75%
$ 42.22 million $ 8.33 million
Apr 24, 2025 $ 0.0286
+9.39%
$ 28.57 million $ 5.91 million
Apr 23, 2025 $ 0.0261
+28.17%
$ 26.13 million $ 6.73 million
Apr 22, 2025 $ 0.0204
+24.68%
$ 20.39 million $ 7.99 million
Apr 21, 2025 $ 0.0163
+2.63%
$ 16.29 million $ 5.82 million
Apr 20, 2025 $ 0.0159
-5.30%
$ 15.87 million $ 3.31 million
Apr 19, 2025 $ 0.0168
-4.99%
$ 16.76 million $ 3.27 million
Apr 18, 2025 $ 0.0176
+9.65%
$ 17.64 million $ 2.8 million
Apr 17, 2025 $ 0.0161
-2.16%
$ 16.09 million $ 4.37 million
Apr 16, 2025 $ 0.0164
-5.06%
$ 16.44 million $ 5.49 million
Apr 15, 2025 $ 0.0173
-2.17%
$ 17.33 million $ 4.95 million
Apr 14, 2025 $ 0.0177
+6.41%
$ 17.71 million $ 4.67 million
Apr 13, 2025 $ 0.0166
-25.18%
$ 16.62 million $ 4.37 million
Apr 12, 2025 $ 0.0222
+34.40%
$ 22.22 million $ 3.69 million
Apr 11, 2025 $ 0.0165
+41.34%
$ 16.53 million $ 5.06 million
Apr 10, 2025 $ 0.0117
-0.83%
$ 11.7 million $ 5.61 million
Apr 9, 2025 $ 0.0118
+4.63%
$ 11.79 million $ 8.7 million
Apr 8, 2025 $ 0.0113
-2.50%
$ 11.27 million $ 6.39 million
Apr 7, 2025 $ 0.0128
+23.54%
$ 12.77 million $ 11.8 million
Apr 6, 2025 $ 0.0103
-17.19%
$ 10.34 million $ 4.77 million
Apr 5, 2025 $ 0.0125
-1.43%
$ 12.48 million $ 2.64 million
Apr 4, 2025 $ 0.0127
-6.58%
$ 12.66 million $ 7.34 million
Apr 3, 2025 $ 0.0135
+3.16%
$ 13.55 million $ 5.8 million
Apr 2, 2025 $ 0.0131
-8.85%
$ 13.13 million $ 5.2 million
Apr 1, 2025 $ 0.0144
-11.56%
$ 14.41 million $ 4.85 million
Mar 31, 2025 $ 0.0163
-4.12%
$ 16.3 million $ 4.68 million
Mar 30, 2025 $ 0.017
-0.07%
$ 17 million $ 3.07 million
Mar 29, 2025 $ 0.017
-7.72%
$ 17 million $ 2.02 million
Mar 28, 2025 $ 0.0184
-16.92%
$ 18.42 million $ 5.76 million
Mar 27, 2025 $ 0.0222
-1.18%
$ 22.17 million $ 6.82 million
Mar 26, 2025 $ 0.0224
-15.05%
$ 22.44 million $ 7.39 million
Mar 25, 2025 $ 0.0264
-4.03%
$ 26.41 million $ 4.82 million
Mar 24, 2025 $ 0.0275
+9.87%
$ 27.48 million $ 4.82 million
Mar 23, 2025 $ 0.025
+5.35%
$ 24.99 million $ 5.61 million
Mar 22, 2025 $ 0.0237
-0.42%
$ 23.72 million $ 3.55 million
Mar 21, 2025 $ 0.0238
+4.35%
$ 23.82 million $ 5.46 million
Mar 20, 2025 $ 0.0228
-6.46%
$ 22.8 million $ 6.85 million
Mar 19, 2025 $ 0.0244
+13.92%
$ 24.38 million $ 8.34 million
Mar 18, 2025 $ 0.0214
-31.06%
$ 21.4 million $ 7.67 million
Mar 17, 2025 $ 0.0311
+14.61%
$ 31.09 million $ 7.09 million
Mar 16, 2025 $ 0.0271
+11.02%
$ 27.13 million $ 5.5 million
Mar 15, 2025 $ 0.0244
+13.28%
$ 24.43 million $ 3.1 million
Mar 14, 2025 $ 0.0217
+23.08%
$ 21.67 million $ 6.77 million
Mar 13, 2025 $ 0.0176
+13.68%
$ 17.61 million $ 10.01 million
Mar 12, 2025 $ 0.0155
+15.15%
$ 15.49 million $ 5.26 million
Mar 11, 2025 $ 0.0134
+1.23%
$ 13.41 million $ 6.39 million
Mar 10, 2025 $ 0.0132
-13.92%
$ 13.25 million $ 4.47 million
Mar 9, 2025 $ 0.0154
-16.71%
$ 15.39 million $ 3.13 million
Mar 8, 2025 $ 0.0185
-10.75%
$ 18.47 million $ 2.72 million
Mar 7, 2025 $ 0.0207
-18.02%
$ 20.7 million $ 4.59 million