GAMER(GMR)Heute
$0.001374
vor 1 Jahren
$0.003066
vor 2 Jahren
$0.006681
vor 3 Jahren
$0.016565
GAMER Preisverlauf
(GMR)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001399 | $0.001404 | $0.001372 | $0.001378 | $10.70628 |
2025-09-14 | $0.001418 | $0.001440 | $0.001388 | $0.001398 | $273.4463 |
2025-09-13 | $0.001371 | $0.001439 | $0.001371 | $0.001417 | $352.3128 |
2025-09-12 | $0.001327 | $0.001393 | $0.001328 | $0.001371 | $1,986.387 |
2025-09-11 | $0.001400 | $0.001403 | $0.001327 | $0.001327 | $836.9707 |
2025-09-10 | $0.001261 | $0.001414 | $0.001261 | $0.001400 | $1,639.049 |
2025-09-09 | $0.001342 | $0.001343 | $0.001234 | $0.001261 | $2,385.592 |
2025-09-08 | -- | $0.001507 | $0.001330 | $0.001342 | $3,670.280 |
2025-09-07 | -- | $0.001491 | $0.001465 | -- | -- |
2025-09-06 | $0.001454 | $0.001478 | $0.001451 | $0.001470 | $37.92432 |
2025-09-05 | $0.001447 | $0.001468 | $0.001443 | $0.001453 | $24.40555 |
2025-09-04 | $0.001422 | $0.001477 | $0.001415 | $0.001447 | $123.0367 |
2025-09-03 | $0.001423 | $0.001457 | $0.001363 | $0.001422 | $2,655.307 |
2025-09-02 | $0.001428 | $0.001453 | $0.001413 | $0.001423 | $1,864.686 |
2025-09-01 | $0.001827 | $0.001829 | $0.001138 | $0.001428 | $41,527.81 |
2025-08-31 | $0.002142 | $0.002183 | $0.001813 | $0.001827 | $11,391.02 |
2025-08-30 | $0.002159 | $0.002222 | $0.002126 | $0.002143 | $7.169408 |
2025-08-29 | $0.002188 | $0.002210 | $0.002128 | $0.002154 | $123.6230 |
2025-08-28 | $0.002181 | $0.002212 | $0.002140 | $0.002196 | $350.1961 |
2025-08-27 | $0.002142 | $0.002341 | $0.002143 | $0.002182 | $354.7327 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
GAMER(GMR)
