The Game Company(GMRT)Heute
$0.002326
The Game Company Preisverlauf
(GMRT)Zeitraum: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.002244 | $0.002462 | $0.002166 | $0.002299 | $23,591.01 |
2025-09-18 | $0.002295 | $0.002413 | $0.002231 | $0.002244 | $10,080.51 |
2025-09-17 | $0.002263 | $0.002324 | $0.002139 | $0.002295 | $5,185.855 |
2025-09-16 | $0.002219 | $0.002352 | $0.002219 | $0.002265 | $5,119.620 |
2025-09-15 | $0.002156 | $0.002297 | $0.002114 | $0.002223 | $14,578.37 |
2025-09-14 | $0.002225 | $0.002274 | $0.002115 | $0.002156 | $9,528.421 |
2025-09-13 | $0.002155 | $0.002312 | $0.002093 | $0.002225 | $17,171.07 |
2025-09-12 | $0.002163 | $0.002330 | $0.002149 | $0.002155 | $4,842.095 |
2025-09-11 | $0.002166 | $0.002236 | $0.002121 | $0.002165 | $6,296.411 |
2025-09-10 | $0.002186 | $0.002239 | $0.002061 | $0.002166 | $20,111.52 |
2025-09-09 | $0.002169 | $0.002252 | $0.002068 | $0.002190 | $10,055.75 |
2025-09-08 | $0.002134 | $0.019122 | $0.002125 | $0.002172 | $1,661.758 |
2025-09-07 | $0.002258 | $0.018800 | $0.002105 | $0.002133 | $2,636.125 |
2025-09-06 | $0.002117 | $0.019209 | $0.002116 | $0.002258 | $4,357.941 |
2025-09-05 | $0.002077 | $0.002193 | $0.002059 | $0.002116 | $58,266.06 |
2025-09-04 | $0.002144 | $0.002195 | $0.002077 | $0.002077 | $54,404.11 |
2025-09-03 | $0.002319 | $0.002327 | $0.002090 | $0.002144 | $69,438.17 |
2025-09-02 | $0.002494 | $0.002486 | $0.002291 | $0.002291 | $60,856.56 |
2025-09-01 | $0.002500 | $0.002535 | $0.002421 | $0.002494 | $55,515.38 |
2025-08-31 | $0.002548 | $0.002535 | $0.002435 | $0.002500 | $62,577.34 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-20
The Game Company(GMRT)
