ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,132.36
      1.35%
      US Tech 100
      17,426.40
      2.05%
      Dow Jones
      38,693.81
      1.22%
      Brent Oil
      82.80
      -0.99%
      Bitcoin
      61,853.35
      4.62%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. gameswap.org (Cryptocurrency:GSWAPUSD)

      6. gameswap.org (Cryptocurrency:GSWAPUSD) Historical

      GSWAPUSD gameswap.org

      0.745798
      0.020774 (2.87%)
      20:02:19 - Realtime Data

      GSWAPUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 0.725597 0.00242 0.33% 0.722352 0.731194 0.702898 0.00
      May 01 2024 0.723177 -0.010243 -1.40% 0.730893 0.7329 0.68306 0.00
      Apr 30 2024 0.73342 -0.047005 -6.02% 0.778774 0.788568 0.708204 0.00
      Apr 29 2024 0.780425 -0.012165 -1.53% 0.741519 0.7846 0.733296 0.00
      Apr 28 2024 0.79259 0.002908 0.37% 0.789707 0.812396 0.788454 0.00
      Apr 27 2024 0.789682 0.030355 4.00% 0.760109 0.796114 0.74768 0.00
      Apr 26 2024 0.759328 -0.007007 -0.91% 0.765835 0.768427 0.753347 0.00
      Apr 25 2024 0.766335 0.005432 0.71% 0.762039 0.77409 0.745752 0.00
      Apr 24 2024 0.760903 -0.020435 -2.62% 0.782139 0.799022 0.753417 0.00
      Apr 23 2024 0.781338 0.004367 0.56% 0.776648 0.791952 0.76575 0.00
      Apr 22 2024 0.776971 0.012942 1.69% 0.741519 0.783986 0.733296 0.00
      Apr 21 2024 0.764029 -0.000932 -0.12% 0.76449 0.775833 0.757226 0.00
      Apr 20 2024 0.764961 0.020209 2.71% 0.741519 0.769767 0.733296 0.00
      Apr 19 2024 0.744752 0.000347 0.05% 0.743121 0.758063 0.696888 0.00
      Apr 18 2024 0.744405 0.020471 2.83% 0.725602 0.751075 0.717791 0.00
      Apr 17 2024 0.723934 -0.02491 -3.33% 0.748306 0.757175 0.710281 0.00
      Apr 16 2024 0.748845 -0.004 -0.53% 0.751672 0.75833 0.72815 0.00
      Apr 15 2024 0.752845 -0.014459 -1.88% 0.764061 0.794299 0.737277 0.00
      Apr 14 2024 0.767303 0.032253 4.39% 0.730107 0.769765 0.707473 0.00
      Apr 13 2024 0.735051 -0.05219 -6.63% 0.783617 0.800792 0.701233 0.00
      Apr 12 2024 0.78724 -0.064042 -7.52% 0.850428 0.862289 0.760073 0.00
      Apr 11 2024 0.851282 -0.007966 -0.93% 0.858255 0.877676 0.843959 0.00
      Apr 10 2024 0.859248 0.007493 0.88% 0.850843 0.863391 0.829491 0.00
      Apr 09 2024 0.851755 -0.044898 -5.01% 0.897603 0.903972 0.840476 0.00
      Apr 08 2024 0.896654 0.058005 6.92% 0.808394 0.903933 0.78192 0.00
      Apr 07 2024 0.838649 0.022486 2.76% 0.814262 0.839287 0.812277 0.00
      Apr 06 2024 0.816163 0.009029 1.12% 0.804352 0.823806 0.80418 0.00
      Apr 05 2024 0.807134 -0.000573 -0.07% 0.808394 0.812238 0.78192 0.00
      Apr 04 2024 0.807707 0.002318 0.29% 0.802224 0.835814 0.790148 0.00
      Apr 03 2024 0.805389 0.009818 1.23% 0.797728 0.817296 0.778949 0.00
      Apr 02 2024 0.795571 -0.057534 -6.74% 0.851044 0.851044 0.78141 0.00
      Apr 01 2024 0.853105 -0.031003 -3.51% 0.884634 0.884634 0.83043 0.00
      Mar 31 2024 0.884108 0.032651 3.83% 0.851518 0.886739 0.851518 0.00
      Mar 30 2024 0.851457 -0.001896 -0.22% 0.85228 0.865523 0.847078 0.00
      Mar 29 2024 0.853353 -0.011755 -1.36% 0.864615 0.869367 0.843195 0.00
      Mar 28 2024 0.865107 0.017051 2.01% 0.849564 0.876535 0.841629 0.00
      Mar 27 2024 0.848056 -0.022452 -2.58% 0.870714 0.889583 0.840535 0.00
      Mar 26 2024 0.870508 0.001337 0.15% 0.869561 0.892113 0.861423 0.00
      Mar 25 2024 0.869171 0.030352 3.62% 0.851246 0.885702 0.833284 0.00
      Mar 24 2024 0.838818 0.024643 3.03% 0.812214 0.842437 0.801622 0.00
      Mar 23 2024 0.814175 0.008998 1.12% 0.808027 0.830496 0.794248 0.00
      Mar 22 2024 0.805177 -0.0425 -5.01% 0.84852 0.859333 0.790415 0.00
      Mar 21 2024 0.847678 -0.006044 -0.71% 0.851246 0.869976 0.828051 0.00
      Mar 20 2024 0.853721 0.083527 10.84% 0.766852 0.857547 0.743934 0.00
      Mar 19 2024 0.770194 -0.085297 -9.97% 0.854015 0.858209 0.765782 0.00
      Mar 18 2024 0.855491 -0.026524 -3.01% 0.971446 0.973458 0.841391 0.00
      Mar 17 2024 0.882015 0.027641 3.24% 0.861467 0.892234 0.830933 0.00
      Mar 16 2024 0.854374 -0.053716 -5.92% 0.909426 0.916935 0.845212 0.00
      Mar 15 2024 0.908091 -0.034748 -3.69% 0.971446 0.973458 0.871304 0.00
      Mar 14 2024 0.942839 -0.029648 -3.05% 0.971446 0.973458 0.903564 0.00
      Mar 13 2024 0.972487 0.008051 0.83% 0.965268 0.99004 0.956788 0.00
      Mar 12 2024 0.964436 -0.023389 -2.37% 0.988727 0.993305 0.935254 0.00
      Mar 11 2024 0.987824 0.044777 4.75% 0.928045 0.992701 0.918115 0.00
      Mar 10 2024 0.943047 -0.007833 -0.82% 0.949254 0.963147 0.92355 0.00
      Mar 09 2024 0.95088 0.005961 0.63% 0.94471 0.958848 0.942193 0.00
      Mar 08 2024 0.944919 0.007126 0.76% 0.940479 0.970831 0.929703 0.00
      Mar 07 2024 0.937792 0.012342 1.33% 0.928045 0.956154 0.908295 0.00
      Mar 06 2024 0.92545 0.064386 7.48% 0.86404 0.946623 0.850962 0.00
      Mar 05 2024 0.861064 -0.020425 -2.32% 0.881996 0.927496 0.787432 0.00
      Mar 04 2024 0.881489 0.036034 4.26% 0.824117 0.88404 0.821969 0.00
      Mar 03 2024 0.845454 0.014835 1.79% 0.830284 0.8476 0.818631 0.00
      Mar 02 2024 0.830619 -0.002638 -0.32% 0.833054 0.839775 0.825549 0.00
      Mar 01 2024 0.833258 0.018813 2.31% 0.811374 0.837333 0.811374 0.00
      Feb 29 2024 0.814445 -0.003323 -0.41% 0.824117 0.85451 0.80319 0.00
      Feb 28 2024 0.817767 0.031024 3.94% 0.78758 0.846127 0.784639 0.00
      Feb 27 2024 0.786743 0.015731 2.04% 0.771476 0.798204 0.769024 0.00
      Feb 26 2024 0.771012 0.015318 2.03% 0.730675 0.776194 0.698907 0.00
      Feb 25 2024 0.755694 0.029816 4.11% 0.726471 0.756112 0.724662 0.00
      Feb 24 2024 0.725878 0.016068 2.26% 0.709235 0.728961 0.705631 0.00
      Feb 23 2024 0.70981 -0.011104 -1.54% 0.720526 0.726036 0.705638 0.00
      Feb 22 2024 0.720915 -0.001862 -0.26% 0.718505 0.735274 0.705903 0.00
      Feb 21 2024 0.722776 -0.009032 -1.23% 0.730675 0.732454 0.698907 0.00
      Feb 20 2024 0.731808 0.016614 2.32% 0.715085 0.736095 0.69858 0.00
      Feb 19 2024 0.715194 0.017791 2.55% 0.587793 0.724099 0.587239 0.00
      Feb 18 2024 0.697403 0.02067 3.05% 0.67632 0.702839 0.671618 0.00
      Feb 17 2024 0.676732 -0.005425 -0.80% 0.680288 0.680611 0.661206 0.00
      Feb 16 2024 0.682157 -0.003901 -0.57% 0.68622 0.693997 0.670465 0.00
      Feb 15 2024 0.686058 0.009976 1.48% 0.674157 0.695737 0.671203 0.00
      Feb 14 2024 0.676082 0.035306 5.51% 0.640249 0.676468 0.636084 0.00
      Feb 13 2024 0.640776 -0.003718 -0.58% 0.648162 0.652021 0.628829 0.00
      Feb 12 2024 0.644494 0.03659 6.02% 0.587793 0.646361 0.587239 0.00
      Feb 11 2024 0.607904 0.00117 0.19% 0.606234 0.616084 0.605535 0.00
      Feb 10 2024 0.606734 0.002908 0.48% 0.604989 0.610834 0.600892 0.00
      Feb 09 2024 0.603827 0.015874 2.70% 0.587793 0.612419 0.587239 0.00
      Feb 08 2024 0.587953 -0.000714 -0.12% 0.588831 0.597176 0.586407 0.00
      Feb 07 2024 0.588666 0.012182 2.11% 0.576574 0.593193 0.571101 0.00
      Feb 06 2024 0.576484 0.018512 3.32% 0.557474 0.580064 0.55745 0.00
      Feb 05 2024 0.557972 0.00209 0.38% 0.53769 0.565979 0.532906 0.00
      Feb 04 2024 0.555882 -0.000845 -0.15% 0.557222 0.560348 0.550576 0.00
      Feb 03 2024 0.556727 -0.003204 -0.57% 0.559873 0.565154 0.556431 0.00

      Your Recent History

      COIN
      GSWAPUSD
      gameswap.org
      Delayed Upgrade Clock