New Zealand markets open in 31 minutes

GameStation USD (GAMER-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003706-0.006775 (-64.64%)
As of 09:24PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0121610.0123360.0037060.0037060.003706232
20 May 20240.0036460.0121610.0031250.0121610.012161178
19 May 20240.0031730.0036600.0031530.0036460.003646113
18 May 20240.0038920.0038920.0031730.0031730.003173731
17 May 20240.0048790.0134770.0038890.0038920.0038922,038
16 May 20240.0038850.0134010.0030430.0048790.00487992
15 May 20240.0038890.0056570.0032610.0038850.003885578
14 May 20240.0028570.0142870.0028570.0038890.003889171
13 May 20240.0050060.0140360.0028120.0028570.00285777
12 May 20240.0041740.0088230.0041210.0050090.00500912
11 May 20240.0171500.0171500.0041740.0041740.004174190
10 May 20240.0039200.0171500.0027380.0171500.017150205
09 May 20240.0098470.0098680.0039200.0039200.003920138
08 May 20240.0027100.0098530.0027050.0098470.009847218
07 May 20240.0049500.0100310.0027100.0027100.002710201
06 May 20240.0055280.0055920.0039960.0049500.004950140
05 May 20240.0089530.0100530.0039420.0055280.005528129
04 May 20240.0028780.0102320.0028780.0089530.008953103
03 May 20240.0026950.0029090.0026780.0028780.002878546
02 May 20240.0152420.0153200.0026870.0026930.002693789
01 May 20240.0119140.0169170.0051040.0152420.015242112
30 Apr 20240.0152590.0152620.0035650.0119140.0119141,665
29 Apr 20240.0115190.0152590.0036460.0152590.0152597
28 Apr 20240.0113840.0135740.0098040.0115190.011519356
27 Apr 20240.0159960.0173500.0113840.0113840.01138449
26 Apr 20240.0052670.0160250.0048550.0159960.0159961
25 Apr 20240.0054330.0054350.0036160.0052670.005267168
24 Apr 20240.0065850.0152370.0038690.0054330.005433483
23 Apr 20240.0147480.0169290.0065670.0065850.006585599
22 Apr 20240.0145310.0171610.0142920.0147480.0147481,008
21 Apr 20240.0052790.0166330.0044170.0145310.014531748
20 Apr 20240.0033770.0118890.0033770.0049390.004939149
19 Apr 20240.0163540.0170330.0031600.0033770.003377145
18 Apr 20240.0105170.0163550.0037050.0163540.016354112
17 Apr 20240.0043040.0128890.0038670.0105170.0105172,785
16 Apr 20240.0140560.0158410.0042020.0043030.004303343
15 Apr 20240.0145100.0168000.0140510.0140560.014056323
14 Apr 20240.0135720.0145090.0134380.0145080.014508609
13 Apr 20240.0059190.0147530.0058760.0135720.013572341
12 Apr 20240.0113100.0113490.0052440.0059190.0059191,820
11 Apr 20240.0088080.0124110.0083200.0113100.011310924
10 Apr 20240.0157250.0174610.0088080.0088080.008808683
09 Apr 20240.0083850.0173450.0059820.0157250.0157252,284
08 Apr 20240.0137410.0165240.0082880.0083850.008385257
07 Apr 20240.0091290.0161300.0073990.0137410.0137411,913
06 Apr 20240.0072960.0115390.0071620.0091290.009129425
05 Apr 20240.0050810.0144540.0050810.0072960.007296689
04 Apr 20240.0035530.0050810.0035530.0050810.005081524
03 Apr 20240.0044560.0082990.0035530.0035530.003553310
02 Apr 20240.0048050.0050390.0040980.0044560.004456392
01 Apr 20240.0045840.0052080.0044850.0048050.004805478
31 Mar 20240.0047350.0055490.0045780.0045840.004584521
30 Mar 20240.0095300.0095300.0044450.0047350.004735591
29 Mar 20240.0100480.0141990.0059390.0095300.00953099
28 Mar 20240.0052630.0127210.0052380.0100480.0100481,141
27 Mar 20240.0066560.0067750.0050940.0052630.005263519
26 Mar 20240.0049920.0068960.0049920.0066560.006656857
25 Mar 20240.0080420.0092230.0048720.0049920.00499213,601
24 Mar 20240.0049870.0102390.0048160.0080420.008042838
23 Mar 20240.0034340.0049870.0032980.0049870.004987838
22 Mar 20240.0075180.0075190.0034340.0034340.0034341,311
21 Mar 20240.0054270.0094320.0053970.0075180.007518405
20 Mar 20240.0065490.0074750.0047210.0054270.0054271,067
19 Mar 20240.0053630.0078010.0049780.0065490.006549724
18 Mar 20240.0051990.0081370.0051190.0053630.005363675
17 Mar 20240.0048430.0058350.0043030.0052420.005242770
16 Mar 20240.0080250.0098610.0048380.0048430.0048432,574
15 Mar 20240.0074080.0112750.0065440.0080250.0080251,564
14 Mar 20240.0081260.0081970.0055330.0074080.007408646
13 Mar 20240.0060450.0155470.0057900.0081260.0081261,517
12 Mar 20240.0087040.0093820.0059150.0060450.0060451,900
11 Mar 20240.0099620.0163840.0081100.0087040.0087041,456
10 Mar 20240.0072920.0103790.0067270.0099620.009962588
09 Mar 20240.0128280.0131190.0071860.0072920.0072921,333
08 Mar 20240.0128980.0128990.0093180.0128280.012828294
07 Mar 20240.0137360.0150810.0117270.0128980.0128981,363
06 Mar 20240.0178630.0181500.0125570.0137360.0137362,025
05 Mar 20240.0105050.0204580.0103000.0178630.0178632,696
04 Mar 20240.0065170.0178830.0065010.0105050.0105051,126
03 Mar 20240.0058960.0100420.0058960.0065170.0065171,361
02 Mar 20240.0050370.0060250.0050370.0058960.0058962,826
01 Mar 20240.0057360.0061290.0047690.0050370.0050371,089
29 Feb 20240.0060600.0100350.0055200.0057360.0057361,423
28 Feb 20240.0046980.0063890.0046860.0060600.0060601,243
27 Feb 20240.0093760.0093770.0046490.0046980.0046985,316
26 Feb 20240.0117650.0144160.0079110.0093760.0093761,109
25 Feb 20240.0182640.0201320.0115460.0117650.0117651,891
24 Feb 20240.0107510.0209180.0073910.0182640.0182641,746
23 Feb 20240.0078300.0108190.0078180.0107510.010751290
22 Feb 20240.0058670.0110610.0054530.0078300.007830271
21 Feb 20240.0054590.0062230.0054580.0058670.0058671,602
20 Feb 20240.0080190.0080200.0054460.0054590.005459964
19 Feb 20240.0066640.0117810.0066630.0080190.0080192,678
18 Feb 20240.0092730.0092730.0053550.0066640.0066641,650
17 Feb 20240.0206070.0207940.0084550.0092730.009273875
16 Feb 20240.0052120.0216570.0052120.0206070.020607605
15 Feb 20240.0081050.0090050.0051580.0052120.0052122,317
14 Feb 20240.0070970.0081510.0061650.0081050.008105771
13 Feb 20240.0045360.0168140.0045360.0070970.007097703
12 Feb 20240.0101710.0105660.0045360.0045360.004536188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...