GME(GME)Heute
$0.001279
vor 1 Jahren
$0.004179
GME Preisverlauf
(GME)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.001178 | $0.00133 | $0.00119 | $0.001314 | $3.716M |
2025-09-09 | $0.001180 | $0.00124 | $0.00115 | $0.001179 | $3.337M |
2025-09-08 | $0.001123 | $0.00123 | $0.00108 | $0.001180 | $2.813M |
2025-09-07 | $0.001089 | $0.00113 | $0.00107 | $0.001121 | $1.982M |
2025-09-06 | $0.001098 | $0.0011 | $0.00107 | $0.001089 | $2.282M |
2025-09-05 | $0.001159 | $0.0012 | $0.00108 | $0.001096 | $3.688M |
2025-09-04 | $0.001210 | $0.00122 | $0.00113 | $0.001162 | $617.049K |
2025-09-03 | $0.001156 | $0.00125 | $0.00113 | $0.001209 | $3.030M |
2025-09-02 | $0.001255 | $0.00127 | $0.0011 | $0.001149 | $662.414K |
2025-09-01 | $0.001306 | $0.00132 | $0.00121 | $0.001254 | $2.927M |
2025-08-31 | $0.001335 | $0.00137 | $0.00128 | $0.001301 | $2.421M |
2025-08-30 | $0.001324 | $0.00141 | $0.0013 | $0.001336 | $3.379M |
2025-08-29 | $0.001400 | $0.00142 | $0.0013 | $0.001319 | $3.903M |
2025-08-28 | $0.001356 | $0.00144 | $0.00131 | $0.001402 | $3.306M |
2025-08-27 | $0.001288 | $0.00137 | $0.00128 | $0.001362 | $3.449M |
2025-08-26 | $0.001314 | $0.00135 | $0.00125 | $0.001289 | $3.955M |
2025-08-25 | $0.001403 | $0.00148 | $0.00129 | $0.001315 | $614.482K |
2025-08-24 | $0.001405 | $0.00145 | $0.00136 | $0.001403 | $3.080M |
2025-08-23 | $0.001382 | $0.00148 | $0.00135 | $0.001406 | $4.031M |
2025-08-22 | $0.001300 | $0.0014 | $0.00126 | $0.001378 | $3.900M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
GME(GME)
